시장 데이터를 불러오는 중
전체 종목
Amplify Blockchain Technology ETF 과거 주가
Amplify Blockchain Technology ETF · BLOK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Blockchain Technology ETF · BLOK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,767 | ₩79,888 | ₩78,758 | ₩79,874 | +0.13% | 9.3만 |
| 2026.10.08 | ₩79,901 | ₩79,901 | ₩77,688 | ₩78,801 | -1.38% | 64.2만 |
| 2026.10.07 | ₩80,987 | ₩81,202 | ₩80,344 | ₩80,934 | -0.07% | 25.8만 |
| 2026.10.06 | ₩83,736 | ₩84,085 | ₩82,945 | ₩83,093 | -0.77% | 18.6만 |
| 2026.10.05 | ₩83,844 | ₩83,844 | ₩82,395 | ₩83,106 | -0.88% | 16.4만 |
| 2026.10.02 | ₩84,487 | ₩84,997 | ₩82,543 | ₩82,905 | -1.87% | 21.3만 |
| 2026.10.01 | ₩82,449 | ₩82,945 | ₩80,892 | ₩82,288 | -0.20% | 52.5만 |
| 2026.09.30 | ₩84,340 | ₩84,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,114 |
| -2.64% |
| 62.2만 |
| 2026.09.29 | ₩84,259 | ₩84,286 | ₩82,858 | ₩83,106 | -1.37% | 16.4만 |
|---|
| 2026.09.28 | ₩84,782 | ₩85,104 | ₩83,280 | ₩83,441 | -1.58% | 21.6만 |
|---|
| 2026.09.25 | ₩87,599 | ₩87,599 | ₩85,493 | ₩86,110 | -1.70% | 27.2만 |
|---|
| 2026.09.24 | ₩86,566 | ₩87,746 | ₩86,083 | ₩87,089 | +0.60% | 73.7만 |
|---|
| 2026.09.23 | ₩89,423 | ₩89,755 | ₩87,558 | ₩87,853 | -1.75% | 28.3만 |
|---|
| 2026.09.22 | ₩89,181 | ₩90,630 | ₩89,101 | ₩90,013 | +0.93% | 25만 |
|---|
| 2026.09.21 | ₩89,557 | ₩90,006 | ₩88,591 | ₩89,570 | +0.01% | 32.2만 |
|---|
| 2026.09.18 | ₩84,367 | ₩87,049 | ₩84,326 | ₩86,982 | +3.10% | 20.9만 |
|---|
| 2026.09.17 | ₩83,938 | ₩84,192 | ₩82,597 | ₩83,173 | -0.91% | 8.5만 |
|---|
| 2026.09.16 | ₩82,141 | ₩82,677 | ₩80,189 | ₩81,443 | -0.85% | 9.1만 |
|---|
| 2026.09.15 | ₩83,643 | ₩83,777 | ₩81,136 | ₩81,785 | -2.22% | 12.2만 |
|---|
| 2026.09.14 | ₩83,736 | ₩85,466 | ₩83,629 | ₩84,890 | +1.38% | 12.2만 |
|---|
| 2026.09.11 | ₩85,305 | ₩87,304 | ₩84,769 | ₩85,694 | +0.46% | 11.9만 |
|---|
| 2026.09.10 | ₩84,461 | ₩85,560 | ₩83,991 | ₩84,273 | -0.22% | 16.1만 |
|---|
| 2026.09.09 | ₩88,484 | ₩88,604 | ₩86,166 | ₩86,191 | -2.59% | 16.5만 |
|---|
| 2026.09.08 | ₩87,330 | ₩88,792 | ₩86,767 | ₩87,880 | +0.63% | 9.1만 |
|---|
| 2026.09.04 | ₩86,526 | ₩87,491 | ₩86,311 | ₩87,478 | +1.10% | 17.6만 |
|---|
| 2026.09.03 | ₩83,401 | ₩87,585 | ₩83,401 | ₩87,585 | +5.02% | 16.9만 |
|---|
| 2026.09.02 | ₩80,934 | ₩82,771 | ₩80,411 | ₩82,489 | +1.92% | 16.3만 |
|---|
| 2026.09.01 | ₩82,221 | ₩82,677 | ₩80,987 | ₩81,269 | -1.16% | 48.4만 |
|---|
| 2026.08.31 | ₩83,240 | ₩84,005 | ₩82,261 | ₩83,830 | +0.71% | 22.1만 |
|---|
| 2026.08.28 | ₩86,030 | ₩86,211 | ₩82,898 | ₩83,240 | -3.24% | 39.6만 |
|---|
| 2026.08.27 | ₩86,351 | ₩87,786 | ₩85,627 | ₩87,049 | +0.81% | 9.8만 |
|---|
| 2026.08.26 | ₩85,681 | ₩85,936 | ₩84,615 | ₩85,077 | -0.70% | 13.2만 |
|---|
| 2026.08.25 | ₩83,871 | ₩86,579 | ₩83,669 | ₩86,499 | +3.13% | 24.1만 |
|---|
| 2026.08.24 | ₩84,340 | ₩84,984 | ₩83,294 | ₩83,602 | -0.87% | 53.3만 |
|---|
| 2026.08.21 | ₩85,171 | ₩86,258 | ₩83,817 | ₩84,420 | -0.88% | 35.7만 |
|---|
| 2026.08.20 | ₩82,945 | ₩83,227 | ₩81,953 | ₩82,985 | +0.05% | 12.7만 |
|---|
| 2026.08.19 | ₩79,740 | ₩81,805 | ₩78,600 | ₩80,920 | +1.48% | 11.7만 |
|---|
| 2026.08.18 | ₩80,558 | ₩81,390 | ₩79,304 | ₩79,405 | -1.43% | 18.4만 |
|---|
| 2026.08.17 | ₩81,805 | ₩82,261 | ₩81,363 | ₩81,913 | +0.13% | 12.4만 |
|---|
| 2026.08.14 | ₩81,054 | ₩81,604 | ₩80,303 | ₩81,443 | +0.48% | 17.2만 |
|---|
| 2026.08.13 | ₩81,135 | ₩82,194 | ₩80,370 | ₩80,934 | -0.25% | 8.8만 |
|---|
| 2026.08.12 | ₩81,309 | ₩81,577 | ₩79,928 | ₩80,625 | -0.84% | 7.7만 |
|---|
| 2026.08.11 | ₩80,062 | ₩80,625 | ₩79,098 | ₩79,338 | -0.90% | 8.1만 |
|---|
| 2026.08.10 | ₩80,129 | ₩80,437 | ₩79,137 | ₩79,230 | -1.12% | 10.6만 |
|---|
| 2026.08.07 | ₩81,255 | ₩81,363 | ₩79,566 | ₩80,317 | -1.16% | 15.3만 |
|---|
| 2026.08.06 | ₩80,209 | ₩81,255 | ₩79,432 | ₩79,995 | -0.27% | 12.7만 |
|---|
| 2026.08.05 | ₩82,878 | ₩83,294 | ₩81,095 | ₩81,095 | -2.15% | 13.7만 |
|---|
| 2026.08.04 | ₩81,765 | ₩83,951 | ₩81,765 | ₩83,348 | +1.94% | 11.7만 |
|---|
| 2026.08.03 | ₩79,096 | ₩82,757 | ₩78,453 | ₩82,181 | +3.90% | 42.4만 |
|---|
| 2026.07.31 | ₩81,805 | ₩81,854 | ₩78,412 | ₩79,472 | -2.85% | 9.8만 |
|---|
| 2026.07.30 | ₩77,755 | ₩80,799 | ₩77,755 | ₩80,451 | +3.47% | 14.6만 |
|---|
| 2026.07.29 | ₩79,418 | ₩79,458 | ₩75,288 | ₩75,382 | -5.08% | 25만 |
|---|
| 2026.07.28 | ₩79,619 | ₩80,048 | ₩77,380 | ₩79,727 | +0.13% | 43.6만 |
|---|
| 2026.07.27 | ₩82,234 | ₩82,664 | ₩79,767 | ₩81,048 | -1.44% | 14.3만 |
|---|
| 2026.07.24 | ₩83,026 | ₩83,026 | ₩80,598 | ₩80,799 | -2.68% | 12.9만 |
|---|
| 2026.07.23 | ₩82,851 | ₩84,796 | ₩82,449 | ₩83,200 | +0.42% | 15.4만 |
|---|
| 2026.07.22 | ₩83,254 | ₩85,359 | ₩83,254 | ₩83,871 | +0.74% | 25.9만 |
|---|
| 2026.07.21 | ₩82,610 | ₩85,292 | ₩82,610 | ₩84,407 | +2.18% | 17.8만 |
|---|
| 2026.07.20 | ₩80,116 | ₩81,899 | ₩79,606 | ₩81,121 | +1.26% | 22.1만 |
|---|
| 2026.07.17 | ₩77,447 | ₩79,552 | ₩76,468 | ₩78,493 | +1.35% | 17만 |
|---|
| 2026.07.16 | ₩81,658 | ₩81,892 | ₩79,579 | ₩79,981 | -2.05% | 23.7만 |
|---|
| 2026.07.15 | ₩83,334 | ₩83,871 | ₩81,351 | ₩83,093 | -0.29% | 13.1만 |
|---|
| 2026.07.14 | ₩82,664 | ₩83,146 | ₩81,148 | ₩82,154 | -0.62% | 28.8만 |
|---|
| 2026.07.13 | ₩82,945 | ₩83,777 | ₩80,987 | ₩81,550 | -1.68% | 21.5만 |
|---|
| 2026.07.10 | ₩85,989 | ₩86,338 | ₩83,790 | ₩84,031 | -2.28% | 8.7만 |
|---|
| 2026.07.09 | ₩84,273 | ₩85,949 | ₩84,031 | ₩85,051 | +0.92% | 6.1만 |
|---|
| 2026.07.08 | ₩81,537 | ₩83,435 | ₩80,954 | ₩83,415 | +2.30% | 11.8만 |
|---|
| 2026.07.07 | ₩84,045 | ₩84,447 | ₩81,363 | ₩82,637 | -1.68% | 12.4만 |
|---|
| 2026.07.06 | ₩83,830 | ₩86,003 | ₩83,830 | ₩85,118 | +1.54% | 14.5만 |
|---|
| 2026.07.02 | ₩84,796 | ₩86,030 | ₩81,725 | ₩82,583 | -2.61% | 13.5만 |
|---|
| 2026.07.01 | ₩83,240 | ₩85,279 | ₩82,509 | ₩84,058 | +0.98% | 20.4만 |
|---|
| 2026.06.30 | ₩83,656 | ₩84,648 | ₩83,374 | ₩83,991 | +0.40% | 18.1만 |
|---|
| 2026.06.29 | ₩85,373 | ₩85,641 | ₩82,141 | ₩84,501 | -1.02% | 19.4만 |
|---|
| 2026.06.26 | ₩82,422 | ₩84,890 | ₩82,060 | ₩84,715 | +2.78% | 17.8만 |
|---|
| 2026.06.25 | ₩86,794 | ₩87,049 | ₩82,731 | ₩83,643 | -3.63% | 26.9만 |
|---|
| 2026.06.24 | ₩87,478 | ₩87,491 | ₩84,286 | ₩85,305 | -2.48% | 27.3만 |
|---|
| 2026.06.23 | ₩85,936 | ₩89,181 | ₩85,654 | ₩87,558 | +1.89% | 26.4만 |
|---|
| 2026.06.22 | ₩90,267 | ₩92,681 | ₩89,034 | ₩89,181 | -1.20% | 19.6만 |
|---|
| 2026.06.18 | ₩89,731 | ₩90,013 | ₩88,604 | ₩89,557 | -0.19% | 13.3만 |
|---|
| 2026.06.17 | ₩88,470 | ₩91,313 | ₩88,001 | ₩88,108 | -0.41% | 23.7만 |
|---|
| 2026.06.16 | ₩89,329 | ₩90,871 | ₩88,752 | ₩88,765 | -0.63% | 10.9만 |
|---|
| 2026.06.15 | ₩89,128 | ₩90,442 | ₩89,128 | ₩89,355 | +0.26% | 21.4만 |
|---|
| 2026.06.12 | ₩85,198 | ₩87,438 | ₩85,077 | ₩85,882 | +0.80% | 17.8만 |
|---|
| 2026.06.11 | ₩81,135 | ₩85,010 | ₩80,746 | ₩84,756 | +4.46% | 56.2만 |
|---|
| 2026.06.10 | ₩82,610 | ₩84,943 | ₩80,699 | ₩80,867 | -2.11% | 54.8만 |
|---|
| 2026.06.09 | ₩85,627 | ₩86,928 | ₩80,236 | ₩83,562 | -2.41% | 78.5만 |
|---|
| 2026.06.08 | ₩83,951 | ₩85,346 | ₩83,066 | ₩84,622 | +0.80% | 144.4만 |
|---|
| 2026.06.05 | ₩85,963 | ₩86,097 | ₩80,411 | ₩81,899 | -4.73% | 48.2만 |
|---|
| 2026.06.04 | ₩86,781 | ₩89,020 | ₩86,620 | ₩88,336 | +1.79% | 36.7만 |
|---|
| 2026.06.03 | ₩90,911 | ₩91,139 | ₩88,216 | ₩88,658 | -2.48% | 69.3만 |
|---|
| 2026.06.02 | ₩91,474 | ₩92,762 | ₩90,683 | ₩91,045 | -0.47% | 21.7만 |
|---|
| 2026.06.01 | ₩90,120 | ₩93,084 | ₩89,221 | ₩92,172 | +2.28% | 50.3만 |
|---|
| 2026.05.29 | ₩90,630 | ₩91,367 | ₩89,014 | ₩91,139 | +0.56% | 26.8만 |
|---|
| 2026.05.28 | ₩88,041 | ₩90,241 | ₩87,505 | ₩89,959 | +2.18% | 39만 |
|---|
| 2026.05.27 | ₩87,424 | ₩89,288 | ₩86,714 | ₩88,913 | +1.70% | 34.6만 |
|---|
| 2026.05.26 | ₩87,411 | ₩88,618 | ₩86,942 | ₩87,277 | -0.15% | 81.4만 |
|---|
| 2026.05.22 | ₩86,459 | ₩87,062 | ₩85,426 | ₩85,721 | -0.85% | 21.4만 |
|---|
| 2026.05.21 | ₩83,428 | ₩86,271 | ₩83,388 | ₩86,231 | +3.36% | 20만 |
|---|
| 2026.05.20 | ₩82,221 | ₩83,951 | ₩81,390 | ₩83,535 | +1.60% | 33만 |
|---|
| 2026.05.19 | ₩81,430 | ₩82,328 | ₩79,941 | ₩81,457 | +0.03% | 52.9만 |
|---|
| 2026.05.18 | ₩83,844 | ₩83,844 | ₩80,679 | ₩82,301 | -1.84% | 35.4만 |
|---|
| 2026.05.15 | ₩85,654 | ₩85,654 | ₩83,897 | ₩84,152 | -1.75% | 19.5만 |
|---|
| 2026.05.14 | ₩85,963 | ₩88,631 | ₩85,037 | ₩87,880 | +2.23% | 23.9만 |
|---|
| 2026.05.13 | ₩85,802 | ₩86,653 | ₩84,072 | ₩86,124 | +0.38% | 11.7만 |
|---|
| 2026.05.12 | ₩85,963 | ₩86,499 | ₩83,490 | ₩85,855 | -0.12% | 52만 |
|---|
| 2026.05.11 | ₩85,936 | ₩88,484 | ₩84,823 | ₩87,384 | +1.69% | 22.7만 |
|---|
| 2026.05.08 | ₩86,378 | ₩86,445 | ₩84,420 | ₩86,351 | -0.03% | 16.3만 |
|---|
| 2026.05.07 | ₩87,170 | ₩87,170 | ₩84,233 | ₩85,587 | -1.82% | 48.5만 |
|---|
| 2026.05.06 | ₩86,512 | ₩88,430 | ₩86,137 | ₩88,403 | +2.19% | 36.5만 |
|---|
| 2026.05.05 | ₩83,146 | ₩84,407 | ₩82,623 | ₩84,300 | +1.39% | 29.7만 |
|---|
| 2026.05.04 | ₩81,001 | ₩82,778 | ₩81,001 | ₩82,301 | +1.61% | 73.4만 |
|---|
| 2026.05.01 | ₩80,196 | ₩81,497 | ₩80,142 | ₩80,598 | +0.50% | 45.3만 |
|---|
| 2026.04.30 | ₩78,023 | ₩79,981 | ₩77,983 | ₩79,753 | +2.22% | 30.4만 |
|---|
| 2026.04.29 | ₩78,318 | ₩78,372 | ₩76,548 | ₩77,353 | -1.23% | 34.3만 |
|---|
| 2026.04.28 | ₩79,445 | ₩79,981 | ₩77,863 | ₩78,788 | -0.83% | 24.4만 |
|---|
| 2026.04.27 | ₩80,612 | ₩81,363 | ₩79,606 | ₩80,129 | -0.60% | 16.7만 |
|---|
| 2026.04.24 | ₩81,255 | ₩81,564 | ₩80,317 | ₩80,571 | -0.84% | 15.3만 |
|---|
| 2026.04.23 | ₩81,618 | ₩82,167 | ₩79,110 | ₩80,531 | -1.33% | 25.6만 |
|---|
| 2026.04.22 | ₩81,805 | ₩82,597 | ₩81,604 | ₩82,275 | +0.57% | 17.2만 |
|---|
| 2026.04.21 | ₩82,476 | ₩82,476 | ₩79,673 | ₩79,981 | -3.02% | 49.6만 |
|---|
| 2026.04.20 | ₩80,075 | ₩82,194 | ₩80,062 | ₩82,127 | +2.56% | 36.5만 |
|---|
| 2026.04.17 | ₩80,223 | ₩81,631 | ₩79,686 | ₩81,349 | +1.40% | 21.5만 |
|---|
| 2026.04.16 | ₩78,855 | ₩78,855 | ₩76,991 | ₩78,707 | -0.19% | 23.5만 |
|---|
| 2026.04.15 | ₩77,554 | ₩78,560 | ₩77,132 | ₩78,533 | +1.26% | 163.7만 |
|---|
| 2026.04.14 | ₩76,119 | ₩78,104 | ₩76,119 | ₩77,393 | +1.67% | 26.7만 |
|---|
| 2026.04.13 | ₩71,332 | ₩74,724 | ₩71,197 | ₩74,698 | +4.72% | 24.4만 |
|---|
| 2026.04.10 | ₩72,659 | ₩73,343 | ₩72,097 | ₩72,391 | -0.37% | 10.2만 |
|---|
| 2026.04.09 | ₩71,211 | ₩72,914 | ₩70,607 | ₩72,109 | +1.26% | 12.2만 |
|---|
| 2026.04.08 | ₩72,659 | ₩73,410 | ₩71,184 | ₩71,787 | -1.20% | 24.9만 |
|---|
| 2026.04.07 | ₩67,590 | ₩68,609 | ₩66,376 | ₩68,609 | +1.51% | 16.9만 |
|---|
| 2026.04.06 | ₩67,603 | ₩68,542 | ₩67,603 | ₩68,220 | +0.91% | 14.9만 |
|---|
| 2026.04.02 | ₩64,868 | ₩67,416 | ₩64,385 | ₩67,416 | +3.93% | 14.4만 |
|---|
| 2026.04.01 | ₩67,603 | ₩68,314 | ₩66,866 | ₩66,986 | -0.91% | 24만 |
|---|
| 2026.03.31 | ₩64,465 | ₩66,960 | ₩64,264 | ₩66,799 | +3.62% | 17.3만 |
|---|
| 2026.03.30 | ₩66,088 | ₩66,262 | ₩62,896 | ₩63,513 | -3.90% | 35.1만 |
|---|
| 2026.03.27 | ₩66,852 | ₩66,933 | ₩64,821 | ₩65,082 | -2.65% | 16.3만 |
|---|
| 2026.03.26 | ₩69,548 | ₩70,178 | ₩67,778 | ₩67,872 | -2.41% | 18.2만 |
|---|
| 2026.03.25 | ₩71,184 | ₩72,056 | ₩70,420 | ₩70,876 | -0.43% | 11.7만 |
|---|
| 2026.03.24 | ₩70,178 | ₩70,902 | ₩68,851 | ₩69,534 | -0.92% | 20.9만 |
|---|
| 2026.03.23 | ₩70,259 | ₩72,096 | ₩69,856 | ₩70,956 | +0.99% | 30.1만 |
|---|
| 2026.03.20 | ₩70,084 | ₩70,285 | ₩67,992 | ₩68,998 | -1.55% | 25만 |
|---|
| 2026.03.19 | ₩69,226 | ₩71,023 | ₩68,676 | ₩70,446 | +1.76% | 20만 |
|---|
| 2026.03.18 | ₩72,042 | ₩72,619 | ₩70,634 | ₩70,674 | -1.90% | 19.5만 |
|---|
| 2026.03.17 | ₩72,351 | ₩73,424 | ₩72,069 | ₩72,780 | +0.59% | 24.2만 |
|---|
| 2026.03.16 | ₩72,150 | ₩73,222 | ₩71,814 | ₩72,485 | +0.46% | 37만 |
|---|
| 2026.03.13 | ₩71,291 | ₩72,297 | ₩69,870 | ₩70,205 | -1.52% | 50.5만 |
|---|
| 2026.03.12 | ₩70,594 | ₩70,815 | ₩69,347 | ₩69,749 | -1.20% | 35.7만 |
|---|
| 2026.03.11 | ₩71,613 | ₩72,775 | ₩71,063 | ₩71,908 | +0.41% | 13.8만 |
|---|
| 2026.03.10 | ₩71,747 | ₩72,753 | ₩70,795 | ₩71,506 | -0.34% | 35.6만 |
|---|
| 2026.03.09 | ₩69,280 | ₩71,600 | ₩68,703 | ₩71,278 | +2.88% | 23.8만 |
|---|
| 2026.03.06 | ₩71,251 | ₩71,627 | ₩69,642 | ₩69,897 | -1.90% | 32.5만 |
|---|
| 2026.03.05 | ₩73,611 | ₩74,765 | ₩71,700 | ₩73,289 | -0.44% | 43.9만 |
|---|
| 2026.03.04 | ₩72,458 | ₩75,073 | ₩71,707 | ₩74,228 | +2.44% | 52.1만 |
|---|
| 2026.03.03 | ₩70,004 | ₩71,761 | ₩68,851 | ₩70,634 | +0.90% | 38.8만 |
|---|
| 2026.03.02 | ₩69,830 | ₩73,491 | ₩69,709 | ₩72,860 | +4.34% | 59.9만 |
|---|
| 2026.02.27 | ₩72,324 | ₩72,887 | ₩70,876 | ₩71,720 | -0.83% | 29.4만 |
|---|
| 2026.02.26 | ₩74,228 | ₩74,537 | ₩72,471 | ₩73,799 | -0.58% | 43.6만 |
|---|
| 2026.02.25 | ₩73,544 | ₩74,872 | ₩73,276 | ₩74,014 | +0.64% | 69.5만 |
|---|
| 2026.02.24 | ₩69,494 | ₩72,559 | ₩69,253 | ₩72,297 | +4.03% | 24.2만 |
|---|
| 2026.02.23 | ₩70,299 | ₩70,634 | ₩69,521 | ₩69,923 | -0.53% | 42.3만 |
|---|
| 2026.02.20 | ₩71,452 | ₩73,008 | ₩70,808 | ₩71,425 | -0.04% | 26.5만 |
|---|
| 2026.02.19 | ₩71,077 | ₩71,975 | ₩70,218 | ₩71,935 | +1.21% | 58.9만 |
|---|
| 2026.02.18 | ₩71,479 | ₩73,571 | ₩71,305 | ₩71,787 | +0.43% | 32.6만 |
|---|
| 2026.02.17 | ₩71,694 | ₩72,619 | ₩70,326 | ₩71,828 | +0.19% | 32.7만 |
|---|
| 2026.02.13 | ₩71,278 | ₩73,544 | ₩70,205 | ₩72,431 | +1.62% | 30.2만 |
|---|
| 2026.02.12 | ₩73,249 | ₩73,330 | ₩70,192 | ₩70,621 | -3.59% | 54.5만 |
|---|
| 2026.02.11 | ₩74,939 | ₩75,100 | ₩72,042 | ₩72,941 | -2.67% | 28.9만 |
|---|
| 2026.02.10 | ₩75,046 | ₩76,374 | ₩74,791 | ₩74,832 | -0.29% | 34.8만 |
|---|
| 2026.02.09 | ₩72,699 | ₩75,911 | ₩72,424 | ₩75,529 | +3.89% | 34.9만 |
|---|
| 2026.02.06 | ₩70,178 | ₩73,343 | ₩70,071 | ₩73,196 | +4.30% | 64.9만 |
|---|
| 2026.02.05 | ₩70,849 | ₩71,962 | ₩67,082 | ₩67,349 | -4.94% | 79.8만 |
|---|
| 2026.02.04 | ₩75,475 | ₩75,583 | ₩70,929 | ₩72,659 | -3.73% | 87.6만 |
|---|
| 2026.02.03 | ₩78,439 | ₩78,801 | ₩73,867 | ₩76,079 | -3.01% | 112.3만 |
|---|
| 2026.02.02 | ₩78,050 | ₩79,606 | ₩77,809 | ₩78,292 | +0.31% | 62.3만 |
|---|
| 2026.01.30 | ₩81,631 | ₩82,355 | ₩78,882 | ₩79,633 | -2.45% | 39.1만 |
|---|
| 2026.01.29 | ₩85,091 | ₩85,167 | ₩81,148 | ₩82,664 | -2.85% | 63.5만 |
|---|
| 2026.01.28 | ₩85,828 | ₩86,191 | ₩84,554 | ₩85,426 | -0.47% | 35.4만 |
|---|
| 2026.01.27 | ₩83,951 | ₩85,681 | ₩83,227 | ₩85,279 | +1.58% | 47.9만 |
|---|
| 2026.01.26 | ₩84,018 | ₩84,407 | ₩83,026 | ₩83,468 | -0.65% | 38.4만 |
|---|
| 2026.01.23 | ₩84,152 | ₩86,110 | ₩82,918 | ₩84,581 | +0.51% | 36.3만 |
|---|
| 2026.01.22 | ₩85,547 | ₩86,097 | ₩84,206 | ₩84,407 | -1.33% | 38만 |
|---|
| 2026.01.21 | ₩84,715 | ₩86,553 | ₩82,503 | ₩84,809 | +0.11% | 40.1만 |
|---|
| 2026.01.20 | ₩84,890 | ₩86,318 | ₩84,182 | ₩84,434 | -0.54% | 111.5만 |
|---|
| 2026.01.16 | ₩86,928 | ₩88,839 | ₩86,512 | ₩88,256 | +1.53% | 176.7만 |
|---|
| 2026.01.15 | ₩86,512 | ₩87,639 | ₩85,571 | ₩86,177 | -0.39% | 30.7만 |
|---|
| 2026.01.14 | ₩85,238 | ₩86,419 | ₩84,662 | ₩85,842 | +0.71% | 61.7만 |
|---|
| 2026.01.13 | ₩83,964 | ₩84,943 | ₩83,240 | ₩84,742 | +0.93% | 29만 |
|---|
| 2026.01.12 | ₩82,422 | ₩83,911 | ₩82,154 | ₩83,535 | +1.35% | 33.7만 |
|---|
| 2026.01.09 | ₩83,508 | ₩84,300 | ₩82,315 | ₩82,811 | -0.84% | 22.8만 |
|---|
| 2026.01.08 | ₩81,349 | ₩83,393 | ₩80,947 | ₩82,757 | +1.73% | 17.3만 |
|---|
| 2026.01.07 | ₩82,851 | ₩83,267 | ₩81,805 | ₩81,899 | -1.15% | 28.5만 |
|---|
| 2026.01.06 | ₩84,434 | ₩84,434 | ₩82,080 | ₩83,495 | -1.11% | 58.7만 |
|---|
| 2026.01.05 | ₩81,108 | ₩84,206 | ₩81,108 | ₩83,803 | +3.32% | 45.6만 |
|---|
| 2026.01.02 | ₩77,675 | ₩79,660 | ₩77,085 | ₩79,445 | +2.28% | 30만 |
|---|
| 2025.12.31 | ₩77,326 | ₩77,628 | ₩76,213 | ₩76,293 | -1.34% | 24.9만 |
|---|
| 2025.12.30 | ₩78,010 | ₩78,359 | ₩77,091 | ₩77,165 | -1.08% | 14.1만 |
|---|
| 2025.12.29 | ₩78,493 | ₩80,129 | ₩78,284 | ₩78,640 | +0.19% | 27.4만 |
|---|
| 2025.12.26 | ₩80,571 | ₩80,571 | ₩78,801 | ₩79,297 | -1.58% | 17.4만 |
|---|
| 2025.12.24 | ₩80,022 | ₩80,464 | ₩79,633 | ₩80,303 | +0.35% | 8.5만 |
|---|
| 2025.12.23 | ₩79,941 | ₩80,753 | ₩79,767 | ₩80,330 | +0.49% | 16.4만 |
|---|
| 2025.12.22 | ₩80,732 | ₩81,872 | ₩80,425 | ₩80,639 | -0.12% | 22.3만 |
|---|
| 2025.12.19 | ₩77,889 | ₩79,820 | ₩77,889 | ₩79,633 | +2.24% | 18.5만 |
|---|
| 2025.12.18 | ₩78,479 | ₩79,673 | ₩76,736 | ₩76,910 | -2.00% | 24.7만 |
|---|
| 2025.12.17 | ₩79,297 | ₩80,156 | ₩76,481 | ₩76,535 | -3.48% | 20.6만 |
|---|
| 2025.12.16 | ₩77,889 | ₩78,909 | ₩77,326 | ₩78,386 | +0.64% | 39.3만 |
|---|
| 2025.12.15 | ₩82,301 | ₩82,301 | ₩77,930 | ₩78,077 | -5.13% | 33.4만 |
|---|
| 2025.12.12 | ₩85,051 | ₩85,828 | ₩81,805 | ₩81,899 | -3.71% | 26.6만 |
|---|
| 2025.12.11 | ₩83,763 | ₩85,225 | ₩82,744 | ₩85,171 | +1.68% | 17.9만 |
|---|
| 2025.12.10 | ₩84,568 | ₩86,258 | ₩83,938 | ₩85,292 | +0.86% | 40.2만 |
|---|
| 2025.12.09 | ₩83,146 | ₩86,121 | ₩83,040 | ₩85,225 | +2.50% | 20.8만 |
|---|
| 2025.12.08 | ₩84,045 | ₩84,306 | ₩82,851 | ₩83,830 | -0.26% | 13.6만 |
|---|
| 2025.12.05 | ₩83,991 | ₩84,400 | ₩82,570 | ₩82,905 | -1.29% | 26.8만 |
|---|
| 2025.12.04 | ₩82,784 | ₩84,849 | ₩82,489 | ₩84,648 | +2.25% | 20.7만 |
|---|
| 2025.12.03 | ₩81,336 | ₩83,254 | ₩80,840 | ₩83,254 | +2.36% | 27.5만 |
|---|
| 2025.12.02 | ₩82,543 | ₩82,972 | ₩80,867 | ₩80,947 | -1.93% | 20.4만 |
|---|
| 2025.12.01 | ₩81,296 | ₩82,342 | ₩80,397 | ₩81,403 | +0.13% | 29.9만 |
|---|
| 2025.11.28 | ₩83,146 | ₩84,782 | ₩82,878 | ₩83,924 | +0.94% | 24.9만 |
|---|
| 2025.11.26 | ₩80,129 | ₩82,261 | ₩79,626 | ₩82,006 | +2.34% | 27.4만 |
|---|
| 2025.11.25 | ₩77,447 | ₩79,150 | ₩75,945 | ₩78,962 | +1.96% | 23.5만 |
|---|
| 2025.11.24 | ₩75,408 | ₩78,501 | ₩75,113 | ₩78,345 | +3.89% | 29.6만 |
|---|
| 2025.11.21 | ₩73,933 | ₩75,422 | ₩72,002 | ₩74,483 | +0.74% | 70.5만 |
|---|
| 2025.11.20 | ₩79,646 | ₩80,089 | ₩74,216 | ₩74,376 | -6.62% | 49.9만 |
|---|
| 2025.11.19 | ₩78,158 | ₩79,137 | ₩76,159 | ₩77,125 | -1.32% | 35.3만 |
|---|
| 2025.11.18 | ₩77,058 | ₩79,365 | ₩76,696 | ₩78,292 | +1.60% | 55.8만 |
|---|
| 2025.11.17 | ₩79,297 | ₩80,726 | ₩77,165 | ₩78,023 | -1.61% | 41.7만 |
|---|
| 2025.11.14 | ₩79,002 | ₩82,449 | ₩78,533 | ₩80,183 | +1.49% | 45.2만 |
|---|
| 2025.11.13 | ₩85,024 | ₩85,118 | ₩80,867 | ₩81,148 | -4.56% | 38.2만 |
|---|
| 2025.11.12 | ₩87,988 | ₩88,336 | ₩85,252 | ₩85,855 | -2.42% | 31.5만 |
|---|
| 2025.11.11 | ₩87,894 | ₩88,028 | ₩86,499 | ₩86,888 | -1.14% | 15.9만 |
|---|
| 2025.11.10 | ₩90,643 | ₩90,748 | ₩88,014 | ₩89,114 | -1.69% | 24.7만 |
|---|
| 2025.11.07 | ₩86,056 | ₩88,524 | ₩84,568 | ₩88,283 | +2.59% | 60.5만 |
|---|
| 2025.11.06 | ₩91,608 | ₩91,890 | ₩87,491 | ₩87,599 | -4.38% | 42.8만 |
|---|
| 2025.11.05 | ₩90,562 | ₩92,373 | ₩89,865 | ₩91,944 | +1.53% | 26.4만 |
|---|
| 2025.11.04 | ₩90,831 | ₩93,352 | ₩89,494 | ₩89,852 | -1.08% | 45.5만 |
|---|
| 2025.11.03 | ₩95,967 | ₩96,436 | ₩92,883 | ₩94,425 | -1.61% | 45.2만 |
|---|
| 2025.10.31 | ₩93,178 | ₩94,210 | ₩91,595 | ₩92,869 | -0.33% | 33.6만 |
|---|
| 2025.10.30 | ₩92,775 | ₩93,338 | ₩91,327 | ₩91,340 | -1.55% | 30.6만 |
|---|
| 2025.10.29 | ₩96,557 | ₩96,705 | ₩93,446 | ₩94,586 | -2.04% | 35.3만 |
|---|
| 2025.10.28 | ₩97,684 | ₩99,199 | ₩96,477 | ₩96,731 | -0.97% | 36.1만 |
|---|
| 2025.10.27 | ₩98,381 | ₩98,461 | ₩97,053 | ₩97,684 | -0.71% | 38.8만 |
|---|
| 2025.10.24 | ₩94,143 | ₩96,101 | ₩93,982 | ₩95,913 | +1.88% | 42.9만 |
|---|
| 2025.10.23 | ₩89,811 | ₩92,587 | ₩89,329 | ₩91,676 | +2.08% | 182.3만 |
|---|
| 2025.10.22 | ₩92,467 | ₩92,923 | ₩87,773 | ₩89,463 | -3.25% | 71.8만 |
|---|
| 2025.10.21 | ₩95,806 | ₩96,222 | ₩93,647 | ₩94,277 | -1.60% | 56.6만 |
|---|
| 2025.10.20 | ₩95,659 | ₩97,804 | ₩94,908 | ₩95,940 | +0.29% | 36.2만 |
|---|
| 2025.10.17 | ₩90,871 | ₩93,124 | ₩90,643 | ₩92,909 | +2.24% | 84.6만 |
|---|
| 2025.10.16 | ₩98,649 | ₩98,810 | ₩93,245 | ₩93,674 | -5.04% | 77만 |
|---|
| 2025.10.15 | ₩99,735 | ₩100,325 | ₩96,544 | ₩98,595 | -1.14% | 45.5만 |
|---|
| 2025.10.14 | ₩94,317 | ₩99,642 | ₩92,641 | ₩97,804 | +3.70% | 43.6만 |
|---|
| 2025.10.13 | ₩95,994 | ₩97,456 | ₩94,438 | ₩97,456 | +1.52% | 44.6만 |
|---|
| 2025.10.10 | ₩100,393 | ₩101,774 | ₩93,352 | ₩94,036 | -6.33% | 78.5만 |
|---|