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 | ₩36,720 | ₩36,819 | ₩36,490 | ₩36,490 | -0.63% | 5.5천 |
| 2026.10.08 | ₩36,333 | ₩36,693 | ₩35,716 | ₩36,222 | -0.31% | 8천 |
| 2026.10.07 | ₩37,041 | ₩37,122 | ₩36,767 | ₩37,043 | +0.00% | 6천 |
| 2026.10.06 | ₩38,407 | ₩38,487 | ₩38,059 | ₩38,118 | -0.75% | 2.5천 |
| 2026.10.05 | ₩38,246 | ₩38,554 | ₩37,858 | ₩38,138 | -0.28% | 1.3천 |
| 2026.10.02 | ₩38,380 | ₩38,380 | ₩37,309 | ₩37,408 | -2.53% | 3.6천 |
| 2026.10.01 | ₩37,182 | ₩37,577 | ₩37,068 | ₩37,555 | +1.00% | 3.4천 |
| 2026.09.30 | ₩37,885 | ₩37,885 | ₩37,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,035 |
| -2.24% |
| 1.2만 |
| 2026.09.29 | ₩37,349 | ₩37,349 | ₩37,008 | ₩37,029 | -0.86% | 1.3천 |
|---|
| 2026.09.28 | ₩37,617 | ₩37,972 | ₩37,496 | ₩37,711 | +0.25% | 4.9천 |
|---|
| 2026.09.25 | ₩38,045 | ₩38,045 | ₩37,604 | ₩37,996 | -0.13% | 1.6천 |
|---|
| 2026.09.24 | ₩37,818 | ₩38,340 | ₩37,818 | ₩38,238 | +1.11% | 1.8천 |
|---|
| 2026.09.23 | ₩38,507 | ₩38,507 | ₩37,952 | ₩38,237 | -0.70% | 1.6천 |
|---|
| 2026.09.22 | ₩39,009 | ₩39,083 | ₩39,009 | ₩39,009 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩38,835 | ₩39,043 | ₩38,794 | ₩39,043 | +0.53% | 6.4천 |
|---|
| 2026.09.18 | ₩38,019 | ₩38,199 | ₩38,019 | ₩38,199 | +0.48% | 900 |
|---|
| 2026.09.17 | ₩36,767 | ₩36,767 | ₩36,466 | ₩36,510 | -0.70% | 600 |
|---|
| 2026.09.16 | ₩35,944 | ₩36,183 | ₩35,944 | ₩36,183 | +0.67% | 1.5천 |
|---|
| 2026.09.15 | ₩36,251 | ₩36,251 | ₩36,135 | ₩36,135 | -0.32% | 1.5천 |
|---|
| 2026.09.14 | ₩37,282 | ₩37,818 | ₩37,282 | ₩37,818 | +1.44% | 700 |
|---|
| 2026.09.11 | ₩37,617 | ₩37,617 | ₩36,891 | ₩36,891 | -1.93% | 700 |
|---|
| 2026.09.10 | ₩36,747 | ₩36,787 | ₩36,701 | ₩36,701 | -0.12% | 1.6천 |
|---|
| 2026.09.09 | ₩37,657 | ₩37,677 | ₩37,269 | ₩37,269 | -1.03% | 4천 |
|---|
| 2026.09.08 | ₩37,175 | ₩37,604 | ₩36,867 | ₩37,302 | +0.34% | 1.4천 |
|---|
| 2026.09.04 | ₩37,483 | ₩37,952 | ₩37,483 | ₩37,952 | +1.25% | 3.3천 |
|---|
| 2026.09.03 | ₩37,409 | ₩38,542 | ₩37,409 | ₩38,542 | +3.03% | 2.3천 |
|---|
| 2026.09.02 | ₩36,479 | ₩36,559 | ₩36,425 | ₩36,559 | +0.22% | 4.4천 |
|---|
| 2026.09.01 | ₩36,640 | ₩36,640 | ₩36,479 | ₩36,573 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,934 | ₩37,577 | ₩36,881 | ₩37,508 | +1.55% | 4.9천 |
|---|
| 2026.08.28 | ₩37,630 | ₩37,831 | ₩36,666 | ₩36,709 | -2.45% | 8.9천 |
|---|
| 2026.08.27 | ₩39,130 | ₩39,197 | ₩38,822 | ₩38,822 | -0.79% | 2.5천 |
|---|
| 2026.08.26 | ₩37,670 | ₩37,992 | ₩37,670 | ₩37,960 | +0.77% | 1.2천 |
|---|
| 2026.08.25 | ₩38,152 | ₩38,249 | ₩38,139 | ₩38,139 | -0.04% | 6.5천 |
|---|
| 2026.08.24 | ₩37,992 | ₩38,313 | ₩37,965 | ₩38,132 | +0.37% | 1.3만 |
|---|
| 2026.08.21 | ₩37,898 | ₩37,925 | ₩37,851 | ₩37,925 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩37,081 | ₩37,189 | ₩37,081 | ₩37,162 | +0.22% | 1.8천 |
|---|
| 2026.08.19 | ₩34,685 | ₩36,225 | ₩34,672 | ₩36,213 | +4.40% | 3.5천 |
|---|
| 2026.08.18 | ₩34,178 | ₩34,672 | ₩34,178 | ₩34,566 | +1.14% | 2.2천 |
|---|
| 2026.08.17 | ₩33,762 | ₩34,431 | ₩33,762 | ₩34,357 | +1.76% | 1.4천 |
|---|
| 2026.08.14 | ₩33,294 | ₩33,547 | ₩33,294 | ₩33,494 | +0.60% | 1.3천 |
|---|
| 2026.08.13 | ₩34,036 | ₩34,036 | ₩33,614 | ₩33,782 | -0.75% | 2.5천 |
|---|
| 2026.08.12 | ₩33,849 | ₩33,849 | ₩33,748 | ₩33,764 | -0.25% | 2.3천 |
|---|
| 2026.08.11 | ₩34,170 | ₩34,250 | ₩33,788 | ₩33,815 | -1.04% | 2.8천 |
|---|
| 2026.08.10 | ₩34,578 | ₩34,591 | ₩34,096 | ₩34,130 | -1.30% | 4.6천 |
|---|
| 2026.08.07 | ₩34,609 | ₩34,717 | ₩34,609 | ₩34,717 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩34,377 | ₩34,384 | ₩34,377 | ₩34,384 | +0.02% | 500 |
|---|
| 2026.08.05 | ₩34,123 | ₩34,609 | ₩34,123 | ₩34,609 | +1.42% | 700 |
|---|
| 2026.08.04 | ₩34,096 | ₩34,265 | ₩33,882 | ₩34,265 | +0.49% | 2.4천 |
|---|
| 2026.08.03 | ₩33,400 | ₩34,043 | ₩33,400 | ₩34,002 | +1.80% | 4.9천 |
|---|
| 2026.07.31 | ₩33,333 | ₩33,507 | ₩33,219 | ₩33,491 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩34,324 | ₩34,498 | ₩34,324 | ₩34,468 | +0.42% | 2.9천 |
|---|
| 2026.07.29 | ₩34,953 | ₩34,953 | ₩34,484 | ₩34,484 | -1.34% | 1.4천 |
|---|
| 2026.07.28 | ₩34,177 | ₩34,662 | ₩34,002 | ₩34,562 | +1.13% | 5천 |
|---|
| 2026.07.27 | ₩35,301 | ₩35,368 | ₩35,047 | ₩35,246 | -0.16% | 1만 |
|---|
| 2026.07.24 | ₩34,792 | ₩34,792 | ₩34,525 | ₩34,792 | 0.00% | 2.3천 |
|---|
| 2026.07.23 | ₩35,234 | ₩35,234 | ₩34,525 | ₩35,061 | -0.49% | 1.2천 |
|---|
| 2026.07.22 | ₩35,596 | ₩35,810 | ₩35,582 | ₩35,743 | +0.41% | 4.1천 |
|---|
| 2026.07.21 | ₩35,917 | ₩36,245 | ₩35,863 | ₩36,001 | +0.23% | 2.4천 |
|---|
| 2026.07.20 | ₩34,806 | ₩35,395 | ₩34,658 | ₩35,226 | +1.21% | 6천 |
|---|
| 2026.07.17 | ₩33,762 | ₩34,605 | ₩33,762 | ₩34,591 | +2.46% | 6.5천 |
|---|
| 2026.07.16 | ₩34,632 | ₩34,940 | ₩34,605 | ₩34,645 | +0.04% | 5.8천 |
|---|
| 2026.07.15 | ₩35,154 | ₩35,355 | ₩34,960 | ₩35,067 | -0.25% | 9.3천 |
|---|
| 2026.07.14 | ₩34,377 | ₩34,940 | ₩34,243 | ₩34,798 | +1.22% | 4.6만 |
|---|
| 2026.07.13 | ₩33,621 | ₩33,802 | ₩33,186 | ₩33,379 | -0.72% | 4.4천 |
|---|
| 2026.07.10 | ₩34,458 | ₩34,779 | ₩34,351 | ₩34,423 | -0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,842 | ₩34,043 | ₩33,802 | ₩34,012 | +0.50% | 1.6천 |
|---|
| 2026.07.08 | ₩33,079 | ₩33,387 | ₩33,079 | ₩33,381 | +0.91% | 4.8천 |
|---|
| 2026.07.07 | ₩34,096 | ₩34,297 | ₩34,096 | ₩34,264 | +0.49% | 1.9천 |
|---|
| 2026.07.06 | ₩33,480 | ₩34,237 | ₩33,468 | ₩34,237 | +2.26% | 3.5천 |
|---|
| 2026.07.02 | ₩33,561 | ₩33,587 | ₩33,467 | ₩33,474 | -0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩32,021 | ₩32,851 | ₩32,021 | ₩32,703 | +2.13% | 1.6만 |
|---|
| 2026.06.30 | ₩31,854 | ₩32,249 | ₩31,792 | ₩32,061 | +0.65% | 4.2천 |
|---|
| 2026.06.29 | ₩32,811 | ₩33,025 | ₩32,302 | ₩33,025 | +0.65% | 6천 |
|---|
| 2026.06.26 | ₩33,199 | ₩33,681 | ₩33,198 | ₩33,314 | +0.35% | 7.1천 |
|---|
| 2026.06.25 | ₩33,079 | ₩33,614 | ₩32,878 | ₩32,990 | -0.27% | 3.8천 |
|---|
| 2026.06.24 | ₩34,243 | ₩34,243 | ₩32,972 | ₩33,310 | -2.72% | 5.4천 |
|---|
| 2026.06.23 | ₩34,699 | ₩34,846 | ₩34,672 | ₩34,771 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩36,198 | ₩36,653 | ₩35,903 | ₩36,051 | -0.41% | 8천 |
|---|
| 2026.06.18 | ₩35,850 | ₩35,910 | ₩34,779 | ₩35,072 | -2.17% | 3.4천 |
|---|
| 2026.06.17 | ₩36,292 | ₩36,934 | ₩35,827 | ₩35,827 | -1.28% | 5.3천 |
|---|
| 2026.06.16 | ₩36,646 | ₩36,687 | ₩36,499 | ₩36,620 | -0.07% | 2.2천 |
|---|
| 2026.06.15 | ₩36,693 | ₩36,826 | ₩36,573 | ₩36,751 | +0.16% | 5.4천 |
|---|
| 2026.06.12 | ₩35,073 | ₩35,569 | ₩35,073 | ₩35,381 | +0.88% | 5.5천 |
|---|
| 2026.06.11 | ₩34,846 | ₩35,278 | ₩34,819 | ₩35,278 | +1.24% | 1.5천 |
|---|
| 2026.06.10 | ₩34,538 | ₩34,538 | ₩34,317 | ₩34,348 | -0.55% | 1.8천 |
|---|
| 2026.06.09 | ₩34,605 | ₩34,605 | ₩33,815 | ₩34,361 | -0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩35,181 | ₩35,502 | ₩35,100 | ₩35,154 | -0.08% | 3.2만 |
|---|
| 2026.06.05 | ₩34,511 | ₩34,511 | ₩32,650 | ₩33,264 | -3.62% | 2만 |
|---|
| 2026.06.04 | ₩34,980 | ₩35,783 | ₩34,980 | ₩35,284 | +0.87% | 1.4만 |
|---|
| 2026.06.03 | ₩37,108 | ₩37,142 | ₩36,292 | ₩36,292 | -2.20% | 4.4천 |
|---|
| 2026.06.02 | ₩38,393 | ₩38,393 | ₩37,041 | ₩37,265 | -2.94% | 2만 |
|---|
| 2026.06.01 | ₩40,040 | ₩40,040 | ₩39,558 | ₩39,836 | -0.51% | 7.3천 |
|---|
| 2026.05.29 | ₩40,522 | ₩41,446 | ₩40,522 | ₩41,045 | +1.29% | 4.2천 |
|---|
| 2026.05.28 | ₩40,562 | ₩40,993 | ₩40,562 | ₩40,993 | +1.06% | 4.6천 |
|---|
| 2026.05.27 | ₩42,724 | ₩42,838 | ₩42,665 | ₩42,761 | +0.09% | 5.3천 |
|---|
| 2026.05.26 | ₩43,869 | ₩44,524 | ₩43,242 | ₩43,337 | -1.21% | 5.2천 |
|---|
| 2026.05.22 | ₩44,002 | ₩44,002 | ₩43,255 | ₩43,255 | -1.70% | 3.5천 |
|---|
| 2026.05.21 | ₩43,869 | ₩44,338 | ₩43,869 | ₩44,338 | +1.07% | 3천 |
|---|
| 2026.05.20 | ₩43,922 | ₩44,306 | ₩43,922 | ₩44,306 | +0.87% | 4.3천 |
|---|
| 2026.05.19 | ₩43,711 | ₩43,802 | ₩43,612 | ₩43,695 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩44,069 | ₩44,123 | ₩43,427 | ₩43,812 | -0.58% | 3.7천 |
|---|
| 2026.05.15 | ₩45,676 | ₩45,676 | ₩45,132 | ₩45,132 | -1.19% | 1.9천 |
|---|
| 2026.05.14 | ₩45,569 | ₩46,626 | ₩45,515 | ₩46,455 | +1.94% | 4.7천 |
|---|
| 2026.05.13 | ₩45,475 | ₩45,475 | ₩45,033 | ₩45,387 | -0.19% | 2.6천 |
|---|
| 2026.05.12 | ₩46,010 | ₩46,104 | ₩45,555 | ₩46,077 | +0.15% | 7.7천 |
|---|
| 2026.05.11 | ₩46,292 | ₩46,795 | ₩46,051 | ₩46,795 | +1.09% | 2.1천 |
|---|
| 2026.05.08 | ₩45,354 | ₩45,716 | ₩45,301 | ₩45,674 | +0.71% | 4.9천 |
|---|
| 2026.05.07 | ₩45,886 | ₩45,886 | ₩45,569 | ₩45,636 | -0.55% | 4.3천 |
|---|
| 2026.05.06 | ₩46,680 | ₩46,680 | ₩46,292 | ₩46,403 | -0.59% | 3.5천 |
|---|
| 2026.05.05 | ₩46,479 | ₩46,546 | ₩46,425 | ₩46,492 | +0.03% | 6.4천 |
|---|
| 2026.05.04 | ₩45,634 | ₩46,144 | ₩45,634 | ₩46,087 | +0.99% | 1.8천 |
|---|
| 2026.05.01 | ₩45,249 | ₩45,408 | ₩45,160 | ₩45,321 | +0.16% | 5.1천 |
|---|
| 2026.04.30 | ₩44,243 | ₩44,404 | ₩44,143 | ₩44,258 | +0.03% | 5천 |
|---|
| 2026.04.29 | ₩44,591 | ₩44,591 | ₩43,325 | ₩43,677 | -2.05% | 2.1천 |
|---|
| 2026.04.28 | ₩44,939 | ₩45,114 | ₩44,752 | ₩45,073 | +0.30% | 4.3천 |
|---|
| 2026.04.27 | ₩45,917 | ₩46,144 | ₩45,314 | ₩45,354 | -1.22% | 3천 |
|---|
| 2026.04.24 | ₩46,158 | ₩46,171 | ₩45,917 | ₩45,917 | -0.52% | 3.7천 |
|---|
| 2026.04.23 | ₩45,810 | ₩46,345 | ₩45,810 | ₩45,984 | +0.38% | 3천 |
|---|
| 2026.04.22 | ₩46,251 | ₩46,733 | ₩46,251 | ₩46,535 | +0.61% | 5.6천 |
|---|
| 2026.04.21 | ₩44,832 | ₩44,926 | ₩44,178 | ₩44,178 | -1.46% | 2천 |
|---|
| 2026.04.20 | ₩44,297 | ₩44,993 | ₩44,176 | ₩44,914 | +1.39% | 3.2천 |
|---|
| 2026.04.17 | ₩45,221 | ₩45,612 | ₩45,221 | ₩45,415 | +0.43% | 7.2천 |
|---|
| 2026.04.16 | ₩43,494 | ₩44,309 | ₩43,467 | ₩44,309 | +1.87% | 5.3만 |
|---|
| 2026.04.15 | ₩43,614 | ₩44,096 | ₩43,440 | ₩44,069 | +1.04% | 2.8천 |
|---|
| 2026.04.14 | ₩43,728 | ₩43,842 | ₩43,621 | ₩43,621 | -0.24% | 3.6천 |
|---|
| 2026.04.13 | ₩42,463 | ₩43,280 | ₩42,450 | ₩43,280 | +1.92% | 3.5천 |
|---|
| 2026.04.10 | ₩42,597 | ₩43,087 | ₩42,557 | ₩43,080 | +1.13% | 2.1천 |
|---|
| 2026.04.09 | ₩41,874 | ₩42,657 | ₩41,874 | ₩42,531 | +1.57% | 1.5천 |
|---|
| 2026.04.08 | ₩42,463 | ₩42,463 | ₩41,941 | ₩42,091 | -0.88% | 1.2천 |
|---|
| 2026.04.07 | ₩40,468 | ₩40,914 | ₩40,468 | ₩40,914 | +1.10% | 3.3천 |
|---|
| 2026.04.06 | ₩41,044 | ₩41,499 | ₩41,044 | ₩41,250 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩39,571 | ₩39,786 | ₩39,571 | ₩39,645 | +0.19% | 2.2천 |
|---|
| 2026.04.01 | ₩40,365 | ₩40,629 | ₩40,267 | ₩40,294 | -0.18% | 2.1천 |
|---|
| 2026.03.31 | ₩39,973 | ₩40,254 | ₩39,625 | ₩40,041 | +0.17% | 4.1천 |
|---|
| 2026.03.30 | ₩40,047 | ₩40,093 | ₩39,183 | ₩39,254 | -1.98% | 7천 |
|---|
| 2026.03.27 | ₩40,361 | ₩40,361 | ₩39,848 | ₩39,862 | -1.24% | 3.7천 |
|---|
| 2026.03.26 | ₩41,847 | ₩41,847 | ₩41,245 | ₩41,245 | -1.44% | 5.1천 |
|---|
| 2026.03.25 | ₩42,931 | ₩42,931 | ₩42,450 | ₩42,553 | -0.88% | 1.6천 |
|---|
| 2026.03.24 | ₩42,369 | ₩42,490 | ₩41,646 | ₩41,646 | -1.71% | 4.8천 |
|---|
| 2026.03.23 | ₩42,811 | ₩43,132 | ₩42,142 | ₩42,483 | -0.77% | 4.5천 |
|---|
| 2026.03.20 | ₩42,316 | ₩42,316 | ₩41,861 | ₩42,187 | -0.30% | 3.4천 |
|---|
| 2026.03.19 | ₩42,008 | ₩42,262 | ₩41,566 | ₩42,218 | +0.50% | 1.7천 |
|---|
| 2026.03.18 | ₩43,440 | ₩43,454 | ₩42,637 | ₩42,700 | -1.70% | 2.7천 |
|---|
| 2026.03.17 | ₩43,922 | ₩44,591 | ₩43,909 | ₩44,590 | +1.52% | 8.2천 |
|---|
| 2026.03.16 | ₩43,922 | ₩44,069 | ₩43,775 | ₩44,069 | +0.34% | 4.6천 |
|---|
| 2026.03.13 | ₩43,400 | ₩43,574 | ₩42,356 | ₩42,450 | -2.19% | 6천 |
|---|
| 2026.03.12 | ₩41,941 | ₩42,126 | ₩41,553 | ₩42,126 | +0.44% | 4.9천 |
|---|
| 2026.03.11 | ₩42,115 | ₩42,155 | ₩41,593 | ₩42,155 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩41,767 | ₩42,515 | ₩41,486 | ₩41,769 | +0.01% | 4.7천 |
|---|
| 2026.03.09 | ₩40,977 | ₩41,225 | ₩40,957 | ₩41,127 | +0.37% | 1.6만 |
|---|
| 2026.03.06 | ₩41,124 | ₩41,124 | ₩40,439 | ₩40,589 | -1.30% | 1.3만 |
|---|
| 2026.03.05 | ₩43,025 | ₩43,025 | ₩42,048 | ₩42,423 | -1.40% | 2.9천 |
|---|
| 2026.03.04 | ₩42,610 | ₩43,828 | ₩42,503 | ₩43,480 | +2.04% | 1만 |
|---|
| 2026.03.03 | ₩39,558 | ₩40,669 | ₩39,558 | ₩40,508 | +2.40% | 2.9천 |
|---|
| 2026.03.02 | ₩38,848 | ₩41,499 | ₩38,848 | ₩41,031 | +5.62% | 1만 |
|---|
| 2026.02.27 | ₩39,116 | ₩39,304 | ₩38,674 | ₩38,913 | -0.52% | 7.5천 |
|---|
| 2026.02.26 | ₩40,865 | ₩40,865 | ₩39,612 | ₩39,973 | -2.18% | 7.8천 |
|---|
| 2026.02.25 | ₩40,241 | ₩41,941 | ₩40,107 | ₩41,740 | +3.73% | 5.9천 |
|---|
| 2026.02.24 | ₩38,139 | ₩38,996 | ₩38,032 | ₩38,942 | +2.11% | 6천 |
|---|
| 2026.02.23 | ₩40,013 | ₩40,013 | ₩38,728 | ₩38,902 | -2.78% | 8.2천 |
|---|
| 2026.02.20 | ₩40,482 | ₩41,044 | ₩40,227 | ₩40,816 | +0.83% | 1.6만 |
|---|
| 2026.02.19 | ₩39,839 | ₩40,589 | ₩39,839 | ₩40,589 | +1.88% | 2.6천 |
|---|
| 2026.02.18 | ₩40,629 | ₩41,004 | ₩39,986 | ₩40,043 | -1.44% | 6.2천 |
|---|
| 2026.02.17 | ₩40,964 | ₩41,151 | ₩40,160 | ₩40,776 | -0.46% | 5.5천 |
|---|
| 2026.02.13 | ₩40,589 | ₩41,626 | ₩40,535 | ₩41,375 | +1.94% | 7.8천 |
|---|
| 2026.02.12 | ₩40,910 | ₩40,937 | ₩39,357 | ₩39,405 | -3.68% | 2.8만 |
|---|
| 2026.02.11 | ₩40,977 | ₩40,977 | ₩39,719 | ₩40,736 | -0.59% | 8.6천 |
|---|
| 2026.02.10 | ₩41,419 | ₩41,927 | ₩40,895 | ₩41,312 | -0.26% | 6.3천 |
|---|
| 2026.02.09 | ₩41,412 | ₩42,637 | ₩41,231 | ₩42,490 | +2.60% | 8.9천 |
|---|
| 2026.02.06 | ₩40,508 | ₩42,704 | ₩40,508 | ₩42,048 | +3.80% | 1.4만 |
|---|
| 2026.02.05 | ₩42,088 | ₩42,265 | ₩39,290 | ₩39,290 | -6.65% | 2만 |
|---|
| 2026.02.04 | ₩44,913 | ₩45,073 | ₩43,187 | ₩43,945 | -2.15% | 1.7만 |
|---|
| 2026.02.03 | ₩46,680 | ₩46,680 | ₩44,431 | ₩45,649 | -2.21% | 2.4만 |
|---|
| 2026.02.02 | ₩46,666 | ₩47,242 | ₩46,318 | ₩46,506 | -0.34% | 3.7만 |
|---|
| 2026.01.30 | ₩49,330 | ₩49,986 | ₩48,956 | ₩49,852 | +1.06% | 1.2만 |
|---|
| 2026.01.29 | ₩52,155 | ₩52,409 | ₩49,625 | ₩50,053 | -4.03% | 1.4만 |
|---|
| 2026.01.28 | ₩54,423 | ₩54,484 | ₩53,836 | ₩54,016 | -0.75% | 9.5천 |
|---|
| 2026.01.27 | ₩53,253 | ₩54,096 | ₩52,851 | ₩54,096 | +1.58% | 5.4천 |
|---|
| 2026.01.26 | ₩53,012 | ₩53,641 | ₩52,864 | ₩52,998 | -0.03% | 1.1만 |
|---|
| 2026.01.23 | ₩54,002 | ₩54,978 | ₩53,681 | ₩54,043 | +0.07% | 1.1만 |
|---|
| 2026.01.22 | ₩53,922 | ₩54,270 | ₩53,692 | ₩54,083 | +0.30% | 7.2천 |
|---|
| 2026.01.21 | ₩54,150 | ₩54,577 | ₩52,851 | ₩54,391 | +0.44% | 1.6만 |
|---|
| 2026.01.20 | ₩54,899 | ₩55,006 | ₩53,935 | ₩54,136 | -1.39% | 8.2천 |
|---|
| 2026.01.16 | ₩57,523 | ₩57,536 | ₩56,886 | ₩57,478 | -0.08% | 9.9천 |
|---|
| 2026.01.15 | ₩57,951 | ₩58,072 | ₩57,215 | ₩57,215 | -1.27% | 8.8천 |
|---|
| 2026.01.14 | ₩57,710 | ₩58,648 | ₩57,710 | ₩58,376 | +1.15% | 4.6천 |
|---|
| 2026.01.13 | ₩55,823 | ₩56,961 | ₩55,662 | ₩56,800 | +1.75% | 1.5만 |
|---|
| 2026.01.12 | ₩54,190 | ₩55,421 | ₩54,190 | ₩55,005 | +1.50% | 7.7천 |
|---|
| 2026.01.09 | ₩54,538 | ₩55,154 | ₩54,310 | ₩54,310 | -0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩53,895 | ₩54,939 | ₩53,895 | ₩54,565 | +1.24% | 1.1만 |
|---|
| 2026.01.07 | ₩54,939 | ₩55,057 | ₩54,565 | ₩54,712 | -0.41% | 5.4천 |
|---|
| 2026.01.06 | ₩55,836 | ₩55,917 | ₩55,047 | ₩55,488 | -0.62% | 3.4천 |
|---|
| 2026.01.05 | ₩55,033 | ₩55,850 | ₩55,033 | ₩55,685 | +1.18% | 8.6천 |
|---|
| 2026.01.02 | ₩53,293 | ₩54,083 | ₩53,132 | ₩53,717 | +0.80% | 9.2천 |
|---|
| 2025.12.31 | ₩53,293 | ₩53,293 | ₩52,411 | ₩52,458 | -1.57% | 8.1천 |
|---|
| 2025.12.30 | ₩52,704 | ₩53,413 | ₩52,624 | ₩52,624 | -0.15% | 5.2천 |
|---|
| 2025.12.29 | ₩53,788 | ₩53,788 | ₩53,279 | ₩53,312 | -0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩54,083 | ₩54,136 | ₩53,132 | ₩53,532 | -1.02% | 4.7천 |
|---|
| 2025.12.24 | ₩53,172 | ₩53,427 | ₩53,079 | ₩53,321 | +0.28% | 2.1천 |
|---|
| 2025.12.23 | ₩53,320 | ₩53,721 | ₩52,945 | ₩53,561 | +0.45% | 5.1천 |
|---|
| 2025.12.22 | ₩54,966 | ₩55,073 | ₩53,735 | ₩53,962 | -1.83% | 1.2만 |
|---|
| 2025.12.19 | ₩53,735 | ₩54,391 | ₩53,175 | ₩53,614 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩54,190 | ₩54,203 | ₩51,740 | ₩51,860 | -4.30% | 8.6천 |
|---|
| 2025.12.17 | ₩53,721 | ₩54,196 | ₩52,209 | ₩52,470 | -2.33% | 6.5천 |
|---|
| 2025.12.16 | ₩53,333 | ₩53,440 | ₩53,160 | ₩53,400 | +0.13% | 2.7천 |
|---|
| 2025.12.15 | ₩54,391 | ₩54,391 | ₩52,209 | ₩52,436 | -3.59% | 7.9천 |
|---|
| 2025.12.12 | ₩56,091 | ₩56,225 | ₩54,685 | ₩54,926 | -2.08% | 1.4만 |
|---|
| 2025.12.11 | ₩55,080 | ₩55,957 | ₩54,557 | ₩55,957 | +1.59% | 5.2천 |
|---|
| 2025.12.10 | ₩55,756 | ₩57,162 | ₩55,717 | ₩56,091 | +0.60% | 1.1만 |
|---|
| 2025.12.09 | ₩54,685 | ₩57,416 | ₩54,645 | ₩56,599 | +3.50% | 2.4만 |
|---|
| 2025.12.08 | ₩55,452 | ₩55,452 | ₩54,421 | ₩55,104 | -0.63% | 9.3천 |
|---|
| 2025.12.05 | ₩54,739 | ₩55,353 | ₩53,681 | ₩54,337 | -0.73% | 1.3만 |
|---|
| 2025.12.04 | ₩56,091 | ₩56,158 | ₩55,709 | ₩56,104 | +0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩56,064 | ₩56,399 | ₩55,676 | ₩56,158 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩53,717 | ₩55,698 | ₩53,717 | ₩55,100 | +2.57% | 6천 |
|---|
| 2025.12.01 | ₩52,530 | ₩52,650 | ₩51,491 | ₩52,160 | -0.70% | 1.5만 |
|---|
| 2025.11.28 | ₩55,234 | ₩55,234 | ₩54,745 | ₩54,779 | -0.82% | 5.2천 |
|---|
| 2025.11.26 | ₩52,905 | ₩54,283 | ₩52,510 | ₩54,130 | +2.32% | 4.9천 |
|---|
| 2025.11.25 | ₩53,500 | ₩54,136 | ₩53,279 | ₩53,834 | +0.62% | 4.3천 |
|---|
| 2025.11.24 | ₩52,744 | ₩54,605 | ₩52,744 | ₩54,579 | +3.48% | 1만 |
|---|
| 2025.11.21 | ₩51,191 | ₩52,155 | ₩50,482 | ₩51,698 | +0.99% | 9.9천 |
|---|
| 2025.11.20 | ₩56,024 | ₩56,024 | ₩52,665 | ₩52,902 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩56,626 | ₩56,626 | ₩54,605 | ₩54,937 | -2.98% | 6.7천 |
|---|
| 2025.11.18 | ₩56,305 | ₩57,617 | ₩55,877 | ₩57,159 | +1.52% | 5.5천 |
|---|
| 2025.11.17 | ₩56,974 | ₩58,275 | ₩56,225 | ₩56,433 | -0.95% | 1.3만 |
|---|
| 2025.11.14 | ₩57,313 | ₩59,638 | ₩57,313 | ₩57,759 | +0.78% | 9천 |
|---|
| 2025.11.13 | ₩63,320 | ₩63,320 | ₩60,267 | ₩60,358 | -4.68% | 2.1만 |
|---|
| 2025.11.12 | ₩64,283 | ₩64,391 | ₩62,235 | ₩62,633 | -2.57% | 7.8천 |
|---|
| 2025.11.11 | ₩64,144 | ₩64,144 | ₩63,484 | ₩63,484 | -1.03% | 3.8천 |
|---|
| 2025.11.10 | ₩64,163 | ₩65,301 | ₩64,163 | ₩65,273 | +1.73% | 1.1만 |
|---|
| 2025.11.07 | ₩61,338 | ₩63,843 | ₩61,338 | ₩63,843 | +4.08% | 4.2천 |
|---|
| 2025.11.06 | ₩63,119 | ₩63,119 | ₩61,553 | ₩62,088 | -1.63% | 2.4만 |
|---|
| 2025.11.05 | ₩62,784 | ₩64,270 | ₩62,784 | ₩63,868 | +1.73% | 8.5천 |
|---|
| 2025.11.04 | ₩64,257 | ₩64,538 | ₩61,399 | ₩61,739 | -3.92% | 1만 |
|---|
| 2025.11.03 | ₩66,532 | ₩66,665 | ₩65,595 | ₩65,625 | -1.36% | 1.1만 |
|---|
| 2025.10.31 | ₩68,233 | ₩68,233 | ₩66,840 | ₩67,599 | -0.93% | 7.5천 |
|---|
| 2025.10.30 | ₩66,988 | ₩66,988 | ₩65,247 | ₩65,358 | -2.43% | 1.1만 |
|---|
| 2025.10.29 | ₩71,137 | ₩71,137 | ₩68,996 | ₩69,526 | -2.27% | 1.3만 |
|---|
| 2025.10.28 | ₩72,021 | ₩72,543 | ₩71,247 | ₩71,247 | -1.07% | 1.2만 |
|---|
| 2025.10.27 | ₩71,981 | ₩72,101 | ₩71,487 | ₩71,803 | -0.25% | 1.6만 |
|---|
| 2025.10.24 | ₩69,745 | ₩69,745 | ₩68,909 | ₩69,431 | -0.45% | 8.6천 |
|---|
| 2025.10.23 | ₩68,380 | ₩69,250 | ₩68,380 | ₩68,938 | +0.82% | 4.3천 |
|---|
| 2025.10.22 | ₩67,577 | ₩67,938 | ₩67,242 | ₩67,389 | -0.28% | 1.7만 |
|---|
| 2025.10.21 | ₩67,643 | ₩70,026 | ₩67,643 | ₩69,419 | +2.62% | 5.8천 |
|---|
| 2025.10.20 | ₩68,326 | ₩69,598 | ₩68,192 | ₩68,607 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩65,676 | ₩66,867 | ₩64,939 | ₩66,314 | +0.97% | 1.6만 |
|---|
| 2025.10.16 | ₩69,277 | ₩69,411 | ₩67,068 | ₩67,349 | -2.78% | 1.6만 |
|---|
| 2025.10.15 | ₩69,397 | ₩70,053 | ₩68,868 | ₩69,457 | +0.09% | 7.2천 |
|---|
| 2025.10.14 | ₩69,250 | ₩70,756 | ₩68,554 | ₩70,330 | +1.56% | 1.2만 |
|---|
| 2025.10.13 | ₩71,740 | ₩72,475 | ₩71,271 | ₩72,475 | +1.02% | 1.5만 |
|---|
| 2025.10.10 | ₩76,291 | ₩76,532 | ₩72,423 | ₩72,756 | -4.63% | 1.1만 |
|---|