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 | ₩36,886 | ₩36,556 | ₩36,556 | -0.63% | 5.5천 |
| 2026.10.08 | ₩36,399 | ₩36,760 | ₩35,781 | ₩36,287 | -0.31% | 8천 |
| 2026.10.07 | ₩37,108 | ₩37,189 | ₩36,833 | ₩37,110 | +0.00% | 6천 |
| 2026.10.06 | ₩38,476 | ₩38,557 | ₩38,127 | ₩38,186 | -0.75% | 2.5천 |
| 2026.10.05 | ₩38,315 | ₩38,624 | ₩37,926 | ₩38,207 | -0.28% | 1.3천 |
| 2026.10.02 | ₩38,449 | ₩38,449 | ₩37,376 | ₩37,476 | -2.53% | 3.6천 |
| 2026.10.01 | ₩37,249 | ₩37,645 | ₩37,135 | ₩37,623 | +1.00% | 3.4천 |
| 2026.09.30 | ₩37,953 | ₩37,953 | ₩37,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,102 |
| -2.24% |
| 1.2만 |
| 2026.09.29 | ₩37,417 | ₩37,417 | ₩37,075 | ₩37,096 | -0.86% | 1.3천 |
|---|
| 2026.09.28 | ₩37,685 | ₩38,040 | ₩37,564 | ₩37,779 | +0.25% | 4.9천 |
|---|
| 2026.09.25 | ₩38,114 | ₩38,114 | ₩37,671 | ₩38,064 | -0.13% | 1.6천 |
|---|
| 2026.09.24 | ₩37,886 | ₩38,409 | ₩37,886 | ₩38,307 | +1.11% | 1.8천 |
|---|
| 2026.09.23 | ₩38,577 | ₩38,577 | ₩38,020 | ₩38,306 | -0.70% | 1.6천 |
|---|
| 2026.09.22 | ₩39,080 | ₩39,153 | ₩39,080 | ₩39,080 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩38,905 | ₩39,113 | ₩38,864 | ₩39,113 | +0.53% | 6.4천 |
|---|
| 2026.09.18 | ₩38,087 | ₩38,268 | ₩38,087 | ₩38,268 | +0.48% | 900 |
|---|
| 2026.09.17 | ₩36,833 | ₩36,833 | ₩36,532 | ₩36,576 | -0.70% | 600 |
|---|
| 2026.09.16 | ₩36,009 | ₩36,249 | ₩36,009 | ₩36,249 | +0.67% | 1.5천 |
|---|
| 2026.09.15 | ₩36,317 | ₩36,317 | ₩36,200 | ₩36,200 | -0.32% | 1.5천 |
|---|
| 2026.09.14 | ₩37,350 | ₩37,886 | ₩37,350 | ₩37,886 | +1.44% | 700 |
|---|
| 2026.09.11 | ₩37,685 | ₩37,685 | ₩36,958 | ₩36,958 | -1.93% | 700 |
|---|
| 2026.09.10 | ₩36,813 | ₩36,853 | ₩36,768 | ₩36,768 | -0.12% | 1.6천 |
|---|
| 2026.09.09 | ₩37,725 | ₩37,745 | ₩37,336 | ₩37,336 | -1.03% | 4천 |
|---|
| 2026.09.08 | ₩37,242 | ₩37,671 | ₩36,934 | ₩37,370 | +0.34% | 1.4천 |
|---|
| 2026.09.04 | ₩37,551 | ₩38,020 | ₩37,551 | ₩38,020 | +1.25% | 3.3천 |
|---|
| 2026.09.03 | ₩37,477 | ₩38,612 | ₩37,477 | ₩38,612 | +3.03% | 2.3천 |
|---|
| 2026.09.02 | ₩36,545 | ₩36,625 | ₩36,491 | ₩36,625 | +0.22% | 4.4천 |
|---|
| 2026.09.01 | ₩36,706 | ₩36,706 | ₩36,545 | ₩36,639 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩37,001 | ₩37,645 | ₩36,947 | ₩37,576 | +1.55% | 4.9천 |
|---|
| 2026.08.28 | ₩37,698 | ₩37,899 | ₩36,733 | ₩36,776 | -2.45% | 8.9천 |
|---|
| 2026.08.27 | ₩39,200 | ₩39,267 | ₩38,892 | ₩38,892 | -0.79% | 2.5천 |
|---|
| 2026.08.26 | ₩37,739 | ₩38,060 | ₩37,739 | ₩38,028 | +0.77% | 1.2천 |
|---|
| 2026.08.25 | ₩38,221 | ₩38,318 | ₩38,208 | ₩38,208 | -0.04% | 6.5천 |
|---|
| 2026.08.24 | ₩38,060 | ₩38,382 | ₩38,034 | ₩38,201 | +0.37% | 1.3만 |
|---|
| 2026.08.21 | ₩37,967 | ₩37,993 | ₩37,920 | ₩37,993 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩37,148 | ₩37,256 | ₩37,148 | ₩37,229 | +0.22% | 1.8천 |
|---|
| 2026.08.19 | ₩34,748 | ₩36,290 | ₩34,734 | ₩36,278 | +4.40% | 3.5천 |
|---|
| 2026.08.18 | ₩34,240 | ₩34,734 | ₩34,240 | ₩34,629 | +1.14% | 2.2천 |
|---|
| 2026.08.17 | ₩33,823 | ₩34,493 | ₩33,823 | ₩34,419 | +1.76% | 1.4천 |
|---|
| 2026.08.14 | ₩33,354 | ₩33,608 | ₩33,354 | ₩33,554 | +0.60% | 1.3천 |
|---|
| 2026.08.13 | ₩34,097 | ₩34,097 | ₩33,675 | ₩33,843 | -0.75% | 2.5천 |
|---|
| 2026.08.12 | ₩33,910 | ₩33,910 | ₩33,809 | ₩33,825 | -0.25% | 2.3천 |
|---|
| 2026.08.11 | ₩34,232 | ₩34,312 | ₩33,849 | ₩33,876 | -1.04% | 2.8천 |
|---|
| 2026.08.10 | ₩34,641 | ₩34,654 | ₩34,158 | ₩34,191 | -1.30% | 4.6천 |
|---|
| 2026.08.07 | ₩34,671 | ₩34,780 | ₩34,671 | ₩34,780 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩34,439 | ₩34,446 | ₩34,439 | ₩34,446 | +0.02% | 500 |
|---|
| 2026.08.05 | ₩34,185 | ₩34,671 | ₩34,185 | ₩34,671 | +1.42% | 700 |
|---|
| 2026.08.04 | ₩34,158 | ₩34,327 | ₩33,943 | ₩34,327 | +0.49% | 2.4천 |
|---|
| 2026.08.03 | ₩33,460 | ₩34,104 | ₩33,460 | ₩34,064 | +1.80% | 4.9천 |
|---|
| 2026.07.31 | ₩33,393 | ₩33,568 | ₩33,279 | ₩33,552 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩34,386 | ₩34,560 | ₩34,386 | ₩34,531 | +0.42% | 2.9천 |
|---|
| 2026.07.29 | ₩35,016 | ₩35,016 | ₩34,547 | ₩34,547 | -1.34% | 1.4천 |
|---|
| 2026.07.28 | ₩34,238 | ₩34,725 | ₩34,064 | ₩34,625 | +1.13% | 5천 |
|---|
| 2026.07.27 | ₩35,365 | ₩35,432 | ₩35,110 | ₩35,310 | -0.16% | 1만 |
|---|
| 2026.07.24 | ₩34,855 | ₩34,855 | ₩34,587 | ₩34,855 | 0.00% | 2.3천 |
|---|
| 2026.07.23 | ₩35,298 | ₩35,298 | ₩34,587 | ₩35,125 | -0.49% | 1.2천 |
|---|
| 2026.07.22 | ₩35,660 | ₩35,874 | ₩35,646 | ₩35,807 | +0.41% | 4.1천 |
|---|
| 2026.07.21 | ₩35,982 | ₩36,310 | ₩35,928 | ₩36,066 | +0.23% | 2.4천 |
|---|
| 2026.07.20 | ₩34,869 | ₩35,459 | ₩34,721 | ₩35,290 | +1.21% | 6천 |
|---|
| 2026.07.17 | ₩33,823 | ₩34,667 | ₩33,823 | ₩34,654 | +2.46% | 6.5천 |
|---|
| 2026.07.16 | ₩34,694 | ₩35,003 | ₩34,667 | ₩34,708 | +0.04% | 5.8천 |
|---|
| 2026.07.15 | ₩35,217 | ₩35,418 | ₩35,023 | ₩35,130 | -0.25% | 9.3천 |
|---|
| 2026.07.14 | ₩34,439 | ₩35,003 | ₩34,305 | ₩34,861 | +1.22% | 4.6만 |
|---|
| 2026.07.13 | ₩33,682 | ₩33,863 | ₩33,246 | ₩33,439 | -0.72% | 4.4천 |
|---|
| 2026.07.10 | ₩34,520 | ₩34,842 | ₩34,413 | ₩34,485 | -0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,903 | ₩34,104 | ₩33,863 | ₩34,073 | +0.50% | 1.6천 |
|---|
| 2026.07.08 | ₩33,139 | ₩33,447 | ₩33,139 | ₩33,442 | +0.91% | 4.8천 |
|---|
| 2026.07.07 | ₩34,158 | ₩34,359 | ₩34,158 | ₩34,325 | +0.49% | 1.9천 |
|---|
| 2026.07.06 | ₩33,541 | ₩34,299 | ₩33,529 | ₩34,299 | +2.26% | 3.5천 |
|---|
| 2026.07.02 | ₩33,621 | ₩33,648 | ₩33,528 | ₩33,534 | -0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩32,079 | ₩32,911 | ₩32,079 | ₩32,762 | +2.13% | 1.6만 |
|---|
| 2026.06.30 | ₩31,911 | ₩32,307 | ₩31,850 | ₩32,119 | +0.65% | 4.2천 |
|---|
| 2026.06.29 | ₩32,870 | ₩33,085 | ₩32,361 | ₩33,085 | +0.65% | 6천 |
|---|
| 2026.06.26 | ₩33,259 | ₩33,742 | ₩33,258 | ₩33,375 | +0.35% | 7.1천 |
|---|
| 2026.06.25 | ₩33,139 | ₩33,675 | ₩32,937 | ₩33,050 | -0.27% | 3.8천 |
|---|
| 2026.06.24 | ₩34,305 | ₩34,305 | ₩33,031 | ₩33,371 | -2.72% | 5.4천 |
|---|
| 2026.06.23 | ₩34,761 | ₩34,909 | ₩34,734 | ₩34,834 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩36,263 | ₩36,719 | ₩35,968 | ₩36,116 | -0.41% | 8천 |
|---|
| 2026.06.18 | ₩35,915 | ₩35,975 | ₩34,842 | ₩35,135 | -2.17% | 3.4천 |
|---|
| 2026.06.17 | ₩36,357 | ₩37,001 | ₩35,892 | ₩35,892 | -1.28% | 5.3천 |
|---|
| 2026.06.16 | ₩36,713 | ₩36,753 | ₩36,565 | ₩36,686 | -0.07% | 2.2천 |
|---|
| 2026.06.15 | ₩36,760 | ₩36,892 | ₩36,639 | ₩36,817 | +0.16% | 5.4천 |
|---|
| 2026.06.12 | ₩35,137 | ₩35,633 | ₩35,137 | ₩35,445 | +0.88% | 5.5천 |
|---|
| 2026.06.11 | ₩34,909 | ₩35,342 | ₩34,882 | ₩35,342 | +1.24% | 1.5천 |
|---|
| 2026.06.10 | ₩34,600 | ₩34,600 | ₩34,379 | ₩34,410 | -0.55% | 1.8천 |
|---|
| 2026.06.09 | ₩34,667 | ₩34,667 | ₩33,876 | ₩34,423 | -0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩35,244 | ₩35,566 | ₩35,164 | ₩35,217 | -0.08% | 3.2만 |
|---|
| 2026.06.05 | ₩34,574 | ₩34,574 | ₩32,709 | ₩33,324 | -3.62% | 2만 |
|---|
| 2026.06.04 | ₩35,043 | ₩35,848 | ₩35,043 | ₩35,347 | +0.87% | 1.4만 |
|---|
| 2026.06.03 | ₩37,175 | ₩37,209 | ₩36,357 | ₩36,357 | -2.20% | 4.4천 |
|---|
| 2026.06.02 | ₩38,463 | ₩38,463 | ₩37,108 | ₩37,332 | -2.94% | 2만 |
|---|
| 2026.06.01 | ₩40,112 | ₩40,112 | ₩39,630 | ₩39,908 | -0.51% | 7.3천 |
|---|
| 2026.05.29 | ₩40,595 | ₩41,520 | ₩40,595 | ₩41,119 | +1.29% | 4.2천 |
|---|
| 2026.05.28 | ₩40,635 | ₩41,067 | ₩40,635 | ₩41,067 | +1.06% | 4.6천 |
|---|
| 2026.05.27 | ₩42,801 | ₩42,915 | ₩42,742 | ₩42,839 | +0.09% | 5.3천 |
|---|
| 2026.05.26 | ₩43,948 | ₩44,605 | ₩43,320 | ₩43,415 | -1.21% | 5.2천 |
|---|
| 2026.05.22 | ₩44,082 | ₩44,082 | ₩43,334 | ₩43,334 | -1.70% | 3.5천 |
|---|
| 2026.05.21 | ₩43,948 | ₩44,419 | ₩43,948 | ₩44,419 | +1.07% | 3천 |
|---|
| 2026.05.20 | ₩44,001 | ₩44,386 | ₩44,001 | ₩44,386 | +0.87% | 4.3천 |
|---|
| 2026.05.19 | ₩43,790 | ₩43,881 | ₩43,690 | ₩43,774 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩44,149 | ₩44,203 | ₩43,505 | ₩43,892 | -0.58% | 3.7천 |
|---|
| 2026.05.15 | ₩45,758 | ₩45,758 | ₩45,214 | ₩45,214 | -1.19% | 1.9천 |
|---|
| 2026.05.14 | ₩45,651 | ₩46,711 | ₩45,597 | ₩46,539 | +1.94% | 4.7천 |
|---|
| 2026.05.13 | ₩45,557 | ₩45,557 | ₩45,115 | ₩45,469 | -0.19% | 2.6천 |
|---|
| 2026.05.12 | ₩46,094 | ₩46,187 | ₩45,638 | ₩46,161 | +0.15% | 7.7천 |
|---|
| 2026.05.11 | ₩46,375 | ₩46,879 | ₩46,134 | ₩46,879 | +1.09% | 2.1천 |
|---|
| 2026.05.08 | ₩45,436 | ₩45,799 | ₩45,383 | ₩45,757 | +0.71% | 4.9천 |
|---|
| 2026.05.07 | ₩45,969 | ₩45,969 | ₩45,651 | ₩45,718 | -0.55% | 4.3천 |
|---|
| 2026.05.06 | ₩46,764 | ₩46,764 | ₩46,375 | ₩46,487 | -0.59% | 3.5천 |
|---|
| 2026.05.05 | ₩46,563 | ₩46,630 | ₩46,509 | ₩46,576 | +0.03% | 6.4천 |
|---|
| 2026.05.04 | ₩45,717 | ₩46,228 | ₩45,717 | ₩46,170 | +0.99% | 1.8천 |
|---|
| 2026.05.01 | ₩45,331 | ₩45,490 | ₩45,242 | ₩45,403 | +0.16% | 5.1천 |
|---|
| 2026.04.30 | ₩44,323 | ₩44,484 | ₩44,223 | ₩44,338 | +0.03% | 5천 |
|---|
| 2026.04.29 | ₩44,672 | ₩44,672 | ₩43,403 | ₩43,756 | -2.05% | 2.1천 |
|---|
| 2026.04.28 | ₩45,021 | ₩45,195 | ₩44,833 | ₩45,155 | +0.30% | 4.3천 |
|---|
| 2026.04.27 | ₩46,000 | ₩46,228 | ₩45,396 | ₩45,436 | -1.22% | 3천 |
|---|
| 2026.04.24 | ₩46,241 | ₩46,255 | ₩46,000 | ₩46,000 | -0.52% | 3.7천 |
|---|
| 2026.04.23 | ₩45,892 | ₩46,429 | ₩45,892 | ₩46,067 | +0.38% | 3천 |
|---|
| 2026.04.22 | ₩46,335 | ₩46,818 | ₩46,335 | ₩46,619 | +0.61% | 5.6천 |
|---|
| 2026.04.21 | ₩44,913 | ₩45,007 | ₩44,258 | ₩44,258 | -1.46% | 2천 |
|---|
| 2026.04.20 | ₩44,377 | ₩45,074 | ₩44,256 | ₩44,995 | +1.39% | 3.2천 |
|---|
| 2026.04.17 | ₩45,302 | ₩45,694 | ₩45,302 | ₩45,497 | +0.43% | 7.2천 |
|---|
| 2026.04.16 | ₩43,572 | ₩44,389 | ₩43,546 | ₩44,389 | +1.87% | 5.3만 |
|---|
| 2026.04.15 | ₩43,693 | ₩44,176 | ₩43,519 | ₩44,149 | +1.04% | 2.8천 |
|---|
| 2026.04.14 | ₩43,807 | ₩43,921 | ₩43,700 | ₩43,700 | -0.24% | 3.6천 |
|---|
| 2026.04.13 | ₩42,540 | ₩43,358 | ₩42,526 | ₩43,358 | +1.92% | 3.5천 |
|---|
| 2026.04.10 | ₩42,674 | ₩43,165 | ₩42,634 | ₩43,158 | +1.13% | 2.1천 |
|---|
| 2026.04.09 | ₩41,950 | ₩42,734 | ₩41,950 | ₩42,608 | +1.57% | 1.5천 |
|---|
| 2026.04.08 | ₩42,540 | ₩42,540 | ₩42,017 | ₩42,167 | -0.88% | 1.2천 |
|---|
| 2026.04.07 | ₩40,541 | ₩40,988 | ₩40,541 | ₩40,988 | +1.10% | 3.3천 |
|---|
| 2026.04.06 | ₩41,118 | ₩41,574 | ₩41,118 | ₩41,325 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩39,643 | ₩39,857 | ₩39,643 | ₩39,717 | +0.19% | 2.2천 |
|---|
| 2026.04.01 | ₩40,438 | ₩40,702 | ₩40,340 | ₩40,367 | -0.18% | 2.1천 |
|---|
| 2026.03.31 | ₩40,045 | ₩40,327 | ₩39,697 | ₩40,114 | +0.17% | 4.1천 |
|---|
| 2026.03.30 | ₩40,119 | ₩40,166 | ₩39,254 | ₩39,325 | -1.98% | 7천 |
|---|
| 2026.03.27 | ₩40,434 | ₩40,434 | ₩39,921 | ₩39,934 | -1.24% | 3.7천 |
|---|
| 2026.03.26 | ₩41,923 | ₩41,923 | ₩41,319 | ₩41,319 | -1.44% | 5.1천 |
|---|
| 2026.03.25 | ₩43,009 | ₩43,009 | ₩42,526 | ₩42,630 | -0.88% | 1.6천 |
|---|
| 2026.03.24 | ₩42,446 | ₩42,567 | ₩41,722 | ₩41,722 | -1.71% | 4.8천 |
|---|
| 2026.03.23 | ₩42,888 | ₩43,210 | ₩42,218 | ₩42,560 | -0.77% | 4.5천 |
|---|
| 2026.03.20 | ₩42,392 | ₩42,392 | ₩41,936 | ₩42,263 | -0.30% | 3.4천 |
|---|
| 2026.03.19 | ₩42,084 | ₩42,339 | ₩41,641 | ₩42,294 | +0.50% | 1.7천 |
|---|
| 2026.03.18 | ₩43,519 | ₩43,532 | ₩42,714 | ₩42,777 | -1.70% | 2.7천 |
|---|
| 2026.03.17 | ₩44,001 | ₩44,672 | ₩43,988 | ₩44,671 | +1.52% | 8.2천 |
|---|
| 2026.03.16 | ₩44,001 | ₩44,149 | ₩43,854 | ₩44,149 | +0.34% | 4.6천 |
|---|
| 2026.03.13 | ₩43,478 | ₩43,653 | ₩42,432 | ₩42,526 | -2.19% | 6천 |
|---|
| 2026.03.12 | ₩42,017 | ₩42,202 | ₩41,628 | ₩42,202 | +0.44% | 4.9천 |
|---|
| 2026.03.11 | ₩42,191 | ₩42,231 | ₩41,668 | ₩42,231 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩41,842 | ₩42,592 | ₩41,561 | ₩41,845 | +0.01% | 4.7천 |
|---|
| 2026.03.09 | ₩41,051 | ₩41,299 | ₩41,031 | ₩41,201 | +0.37% | 1.6만 |
|---|
| 2026.03.06 | ₩41,199 | ₩41,199 | ₩40,512 | ₩40,662 | -1.30% | 1.3만 |
|---|
| 2026.03.05 | ₩43,103 | ₩43,103 | ₩42,124 | ₩42,499 | -1.40% | 2.9천 |
|---|
| 2026.03.04 | ₩42,687 | ₩43,908 | ₩42,580 | ₩43,559 | +2.04% | 1만 |
|---|
| 2026.03.03 | ₩39,630 | ₩40,743 | ₩39,630 | ₩40,582 | +2.40% | 2.9천 |
|---|
| 2026.03.02 | ₩38,919 | ₩41,574 | ₩38,919 | ₩41,105 | +5.62% | 1만 |
|---|
| 2026.02.27 | ₩39,187 | ₩39,375 | ₩38,744 | ₩38,983 | -0.52% | 7.5천 |
|---|
| 2026.02.26 | ₩40,938 | ₩40,938 | ₩39,683 | ₩40,045 | -2.18% | 7.8천 |
|---|
| 2026.02.25 | ₩40,313 | ₩42,017 | ₩40,179 | ₩41,815 | +3.73% | 5.9천 |
|---|
| 2026.02.24 | ₩38,208 | ₩39,066 | ₩38,101 | ₩39,013 | +2.11% | 6천 |
|---|
| 2026.02.23 | ₩40,085 | ₩40,085 | ₩38,798 | ₩38,972 | -2.78% | 8.2천 |
|---|
| 2026.02.20 | ₩40,555 | ₩41,118 | ₩40,300 | ₩40,890 | +0.83% | 1.6만 |
|---|
| 2026.02.19 | ₩39,911 | ₩40,662 | ₩39,911 | ₩40,662 | +1.88% | 2.6천 |
|---|
| 2026.02.18 | ₩40,702 | ₩41,078 | ₩40,059 | ₩40,115 | -1.44% | 6.2천 |
|---|
| 2026.02.17 | ₩41,038 | ₩41,225 | ₩40,233 | ₩40,850 | -0.46% | 5.5천 |
|---|
| 2026.02.13 | ₩40,662 | ₩41,702 | ₩40,609 | ₩41,449 | +1.94% | 7.8천 |
|---|
| 2026.02.12 | ₩40,984 | ₩41,011 | ₩39,428 | ₩39,477 | -3.68% | 2.8만 |
|---|
| 2026.02.11 | ₩41,051 | ₩41,051 | ₩39,790 | ₩40,810 | -0.59% | 8.6천 |
|---|
| 2026.02.10 | ₩41,494 | ₩42,003 | ₩40,969 | ₩41,386 | -0.26% | 6.3천 |
|---|
| 2026.02.09 | ₩41,487 | ₩42,714 | ₩41,306 | ₩42,567 | +2.60% | 8.9천 |
|---|
| 2026.02.06 | ₩40,582 | ₩42,781 | ₩40,582 | ₩42,124 | +3.80% | 1.4만 |
|---|
| 2026.02.05 | ₩42,164 | ₩42,341 | ₩39,361 | ₩39,361 | -6.65% | 2만 |
|---|
| 2026.02.04 | ₩44,994 | ₩45,155 | ₩43,265 | ₩44,024 | -2.15% | 1.7만 |
|---|
| 2026.02.03 | ₩46,764 | ₩46,764 | ₩44,511 | ₩45,732 | -2.21% | 2.4만 |
|---|
| 2026.02.02 | ₩46,751 | ₩47,327 | ₩46,402 | ₩46,590 | -0.34% | 3.7만 |
|---|
| 2026.01.30 | ₩49,420 | ₩50,077 | ₩49,044 | ₩49,943 | +1.06% | 1.2만 |
|---|
| 2026.01.29 | ₩52,249 | ₩52,504 | ₩49,715 | ₩50,144 | -4.03% | 1.4만 |
|---|
| 2026.01.28 | ₩54,521 | ₩54,583 | ₩53,934 | ₩54,113 | -0.75% | 9.5천 |
|---|
| 2026.01.27 | ₩53,349 | ₩54,194 | ₩52,947 | ₩54,194 | +1.58% | 5.4천 |
|---|
| 2026.01.26 | ₩53,108 | ₩53,738 | ₩52,960 | ₩53,094 | -0.03% | 1.1만 |
|---|
| 2026.01.23 | ₩54,100 | ₩55,078 | ₩53,778 | ₩54,140 | +0.07% | 1.1만 |
|---|
| 2026.01.22 | ₩54,020 | ₩54,368 | ₩53,789 | ₩54,180 | +0.30% | 7.2천 |
|---|
| 2026.01.21 | ₩54,247 | ₩54,675 | ₩52,947 | ₩54,489 | +0.44% | 1.6만 |
|---|
| 2026.01.20 | ₩54,999 | ₩55,106 | ₩54,033 | ₩54,234 | -1.39% | 8.2천 |
|---|
| 2026.01.16 | ₩57,627 | ₩57,640 | ₩56,989 | ₩57,581 | -0.08% | 9.9천 |
|---|
| 2026.01.15 | ₩58,056 | ₩58,177 | ₩57,319 | ₩57,319 | -1.27% | 8.8천 |
|---|
| 2026.01.14 | ₩57,815 | ₩58,754 | ₩57,815 | ₩58,481 | +1.15% | 4.6천 |
|---|
| 2026.01.13 | ₩55,924 | ₩57,064 | ₩55,763 | ₩56,903 | +1.75% | 1.5만 |
|---|
| 2026.01.12 | ₩54,288 | ₩55,522 | ₩54,288 | ₩55,104 | +1.50% | 7.7천 |
|---|
| 2026.01.09 | ₩54,636 | ₩55,253 | ₩54,408 | ₩54,408 | -0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩53,993 | ₩55,039 | ₩53,993 | ₩54,663 | +1.24% | 1.1만 |
|---|
| 2026.01.07 | ₩55,039 | ₩55,157 | ₩54,663 | ₩54,811 | -0.41% | 5.4천 |
|---|
| 2026.01.06 | ₩55,937 | ₩56,018 | ₩55,146 | ₩55,589 | -0.62% | 3.4천 |
|---|
| 2026.01.05 | ₩55,133 | ₩55,951 | ₩55,133 | ₩55,786 | +1.18% | 8.6천 |
|---|
| 2026.01.02 | ₩53,389 | ₩54,180 | ₩53,228 | ₩53,814 | +0.80% | 9.2천 |
|---|
| 2025.12.31 | ₩53,389 | ₩53,389 | ₩52,505 | ₩52,552 | -1.57% | 8.1천 |
|---|
| 2025.12.30 | ₩52,799 | ₩53,510 | ₩52,719 | ₩52,719 | -0.15% | 5.2천 |
|---|
| 2025.12.29 | ₩53,885 | ₩53,885 | ₩53,376 | ₩53,408 | -0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩54,180 | ₩54,234 | ₩53,228 | ₩53,629 | -1.02% | 4.7천 |
|---|
| 2025.12.24 | ₩53,268 | ₩53,523 | ₩53,175 | ₩53,417 | +0.28% | 2.1천 |
|---|
| 2025.12.23 | ₩53,416 | ₩53,818 | ₩53,041 | ₩53,657 | +0.45% | 5.1천 |
|---|
| 2025.12.22 | ₩55,066 | ₩55,173 | ₩53,832 | ₩54,060 | -1.83% | 1.2만 |
|---|
| 2025.12.19 | ₩53,832 | ₩54,489 | ₩53,271 | ₩53,711 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩54,288 | ₩54,301 | ₩51,834 | ₩51,954 | -4.30% | 8.6천 |
|---|
| 2025.12.17 | ₩53,818 | ₩54,294 | ₩52,303 | ₩52,564 | -2.33% | 6.5천 |
|---|
| 2025.12.16 | ₩53,429 | ₩53,537 | ₩53,256 | ₩53,496 | +0.13% | 2.7천 |
|---|
| 2025.12.15 | ₩54,489 | ₩54,489 | ₩52,303 | ₩52,531 | -3.59% | 7.9천 |
|---|
| 2025.12.12 | ₩56,192 | ₩56,326 | ₩54,784 | ₩55,025 | -2.08% | 1.4만 |
|---|
| 2025.12.11 | ₩55,180 | ₩56,058 | ₩54,655 | ₩56,058 | +1.59% | 5.2천 |
|---|
| 2025.12.10 | ₩55,857 | ₩57,265 | ₩55,818 | ₩56,192 | +0.60% | 1.1만 |
|---|
| 2025.12.09 | ₩54,784 | ₩57,520 | ₩54,744 | ₩56,702 | +3.50% | 2.4만 |
|---|
| 2025.12.08 | ₩55,552 | ₩55,552 | ₩54,520 | ₩55,204 | -0.63% | 9.3천 |
|---|
| 2025.12.05 | ₩54,838 | ₩55,453 | ₩53,778 | ₩54,435 | -0.73% | 1.3만 |
|---|
| 2025.12.04 | ₩56,192 | ₩56,259 | ₩55,810 | ₩56,206 | +0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩56,165 | ₩56,501 | ₩55,776 | ₩56,259 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩53,814 | ₩55,799 | ₩53,814 | ₩55,200 | +2.57% | 6천 |
|---|
| 2025.12.01 | ₩52,625 | ₩52,745 | ₩51,584 | ₩52,255 | -0.70% | 1.5만 |
|---|
| 2025.11.28 | ₩55,334 | ₩55,334 | ₩54,844 | ₩54,878 | -0.82% | 5.2천 |
|---|
| 2025.11.26 | ₩53,000 | ₩54,382 | ₩52,605 | ₩54,227 | +2.32% | 4.9천 |
|---|
| 2025.11.25 | ₩53,597 | ₩54,234 | ₩53,376 | ₩53,931 | +0.62% | 4.3천 |
|---|
| 2025.11.24 | ₩52,839 | ₩54,703 | ₩52,839 | ₩54,678 | +3.48% | 1만 |
|---|
| 2025.11.21 | ₩51,284 | ₩52,249 | ₩50,573 | ₩51,792 | +0.99% | 9.9천 |
|---|
| 2025.11.20 | ₩56,125 | ₩56,125 | ₩52,760 | ₩52,998 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩56,729 | ₩56,729 | ₩54,703 | ₩55,036 | -2.98% | 6.7천 |
|---|
| 2025.11.18 | ₩56,407 | ₩57,721 | ₩55,978 | ₩57,262 | +1.52% | 5.5천 |
|---|
| 2025.11.17 | ₩57,077 | ₩58,381 | ₩56,326 | ₩56,535 | -0.95% | 1.3만 |
|---|
| 2025.11.14 | ₩57,417 | ₩59,746 | ₩57,417 | ₩57,863 | +0.78% | 9천 |
|---|
| 2025.11.13 | ₩63,434 | ₩63,434 | ₩60,376 | ₩60,468 | -4.68% | 2.1만 |
|---|
| 2025.11.12 | ₩64,400 | ₩64,507 | ₩62,348 | ₩62,746 | -2.57% | 7.8천 |
|---|
| 2025.11.11 | ₩64,260 | ₩64,260 | ₩63,599 | ₩63,599 | -1.03% | 3.8천 |
|---|
| 2025.11.10 | ₩64,279 | ₩65,419 | ₩64,279 | ₩65,391 | +1.73% | 1.1만 |
|---|
| 2025.11.07 | ₩61,449 | ₩63,958 | ₩61,449 | ₩63,958 | +4.08% | 4.2천 |
|---|
| 2025.11.06 | ₩63,233 | ₩63,233 | ₩61,664 | ₩62,200 | -1.63% | 2.4만 |
|---|
| 2025.11.05 | ₩62,898 | ₩64,386 | ₩62,898 | ₩63,984 | +1.73% | 8.5천 |
|---|
| 2025.11.04 | ₩64,373 | ₩64,654 | ₩61,510 | ₩61,850 | -3.92% | 1만 |
|---|
| 2025.11.03 | ₩66,653 | ₩66,785 | ₩65,714 | ₩65,743 | -1.36% | 1.1만 |
|---|
| 2025.10.31 | ₩68,356 | ₩68,356 | ₩66,961 | ₩67,722 | -0.93% | 7.5천 |
|---|
| 2025.10.30 | ₩67,109 | ₩67,109 | ₩65,365 | ₩65,477 | -2.43% | 1.1만 |
|---|
| 2025.10.29 | ₩71,266 | ₩71,266 | ₩69,120 | ₩69,651 | -2.27% | 1.3만 |
|---|
| 2025.10.28 | ₩72,151 | ₩72,674 | ₩71,376 | ₩71,376 | -1.07% | 1.2만 |
|---|
| 2025.10.27 | ₩72,111 | ₩72,232 | ₩71,616 | ₩71,933 | -0.25% | 1.6만 |
|---|
| 2025.10.24 | ₩69,871 | ₩69,871 | ₩69,033 | ₩69,556 | -0.45% | 8.6천 |
|---|
| 2025.10.23 | ₩68,503 | ₩69,375 | ₩68,503 | ₩69,063 | +0.82% | 4.3천 |
|---|
| 2025.10.22 | ₩67,699 | ₩68,061 | ₩67,363 | ₩67,511 | -0.28% | 1.7만 |
|---|
| 2025.10.21 | ₩67,766 | ₩70,153 | ₩67,766 | ₩69,544 | +2.62% | 5.8천 |
|---|
| 2025.10.20 | ₩68,450 | ₩69,724 | ₩68,316 | ₩68,731 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩65,794 | ₩66,988 | ₩65,057 | ₩66,434 | +0.97% | 1.6만 |
|---|
| 2025.10.16 | ₩69,402 | ₩69,536 | ₩67,189 | ₩67,471 | -2.78% | 1.6만 |
|---|
| 2025.10.15 | ₩69,523 | ₩70,180 | ₩68,993 | ₩69,583 | +0.09% | 7.2천 |
|---|
| 2025.10.14 | ₩69,375 | ₩70,884 | ₩68,678 | ₩70,457 | +1.56% | 1.2만 |
|---|
| 2025.10.13 | ₩71,870 | ₩72,606 | ₩71,400 | ₩72,606 | +1.02% | 1.5만 |
|---|
| 2025.10.10 | ₩76,429 | ₩76,671 | ₩72,554 | ₩72,887 | -4.63% | 1.1만 |
|---|