시장 데이터를 불러오는 중
전체 종목
Amplify CWP Enhanced Dividend Income ETF 과거 주가
Amplify CWP Enhanced Dividend Income ETF · DIVO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify CWP Enhanced Dividend Income ETF · DIVO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,219 | ₩63,689 | ₩63,199 | ₩63,622 | +0.64% | 99.1만 |
| 2026.10.08 | ₩62,938 | ₩63,213 | ₩62,911 | ₩63,206 | +0.43% | 69.8만 |
| 2026.10.07 | ₩63,005 | ₩63,052 | ₩62,804 | ₩63,005 | 0.00% | 94만 |
| 2026.10.06 | ₩63,193 | ₩63,367 | ₩63,085 | ₩63,260 | +0.11% | 105.6만 |
| 2026.10.05 | ₩62,683 | ₩63,152 | ₩62,435 | ₩63,018 | +0.53% | 66.6만 |
| 2026.10.02 | ₩62,670 | ₩62,770 | ₩62,415 | ₩62,683 | +0.02% | 85.9만 |
| 2026.10.01 | ₩62,415 | ₩62,522 | ₩62,026 | ₩62,321 | -0.15% | 103.7만 |
| 2026.09.30 | ₩62,804 | ₩62,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,348 |
| -0.73% |
| 100.2만 |
| 2026.09.29 | ₩62,777 | ₩62,804 | ₩62,462 | ₩62,723 | -0.09% | 79.6만 |
|---|
| 2026.09.28 | ₩63,179 | ₩63,327 | ₩63,052 | ₩63,099 | -0.13% | 60.3만 |
|---|
| 2026.09.25 | ₩63,005 | ₩63,421 | ₩62,871 | ₩63,421 | +0.66% | 75.9만 |
|---|
| 2026.09.24 | ₩63,018 | ₩63,099 | ₩62,804 | ₩62,951 | -0.11% | 58.6만 |
|---|
| 2026.09.23 | ₩63,407 | ₩63,494 | ₩63,092 | ₩63,152 | -0.40% | 72.5만 |
|---|
| 2026.09.22 | ₩64,024 | ₩64,024 | ₩63,474 | ₩63,514 | -0.80% | 85.1만 |
|---|
| 2026.09.21 | ₩63,769 | ₩63,883 | ₩63,521 | ₩63,796 | +0.04% | 95.9만 |
|---|
| 2026.09.18 | ₩63,514 | ₩63,666 | ₩63,327 | ₩63,528 | +0.02% | 65.4만 |
|---|
| 2026.09.17 | ₩63,649 | ₩63,662 | ₩63,360 | ₩63,595 | -0.08% | 83.2만 |
|---|
| 2026.09.16 | ₩63,729 | ₩63,742 | ₩62,804 | ₩63,099 | -0.99% | 102.7만 |
|---|
| 2026.09.15 | ₩63,863 | ₩63,863 | ₩63,468 | ₩63,716 | -0.23% | 84.4만 |
|---|
| 2026.09.14 | ₩63,944 | ₩64,105 | ₩63,810 | ₩63,917 | -0.04% | 85만 |
|---|
| 2026.09.11 | ₩64,105 | ₩64,252 | ₩63,944 | ₩64,024 | -0.13% | 67만 |
|---|
| 2026.09.10 | ₩63,877 | ₩63,877 | ₩63,582 | ₩63,689 | -0.29% | 79.9만 |
|---|
| 2026.09.09 | ₩64,225 | ₩64,292 | ₩63,883 | ₩64,011 | -0.33% | 97.8만 |
|---|
| 2026.09.08 | ₩64,614 | ₩64,654 | ₩64,205 | ₩64,266 | -0.54% | 96.4만 |
|---|
| 2026.09.04 | ₩65,151 | ₩65,177 | ₩64,849 | ₩64,896 | -0.39% | 78.6만 |
|---|
| 2026.09.03 | ₩65,070 | ₩65,352 | ₩64,916 | ₩65,325 | +0.39% | 75.3만 |
|---|
| 2026.09.02 | ₩64,708 | ₩64,903 | ₩64,574 | ₩64,748 | +0.06% | 64.7만 |
|---|
| 2026.09.01 | ₩64,614 | ₩64,856 | ₩64,406 | ₩64,534 | -0.12% | 89.7만 |
|---|
| 2026.08.31 | ₩64,896 | ₩64,923 | ₩64,628 | ₩64,762 | -0.21% | 104.5만 |
|---|
| 2026.08.28 | ₩65,084 | ₩65,212 | ₩64,862 | ₩64,976 | -0.16% | 86.4만 |
|---|
| 2026.08.27 | ₩65,137 | ₩65,400 | ₩65,017 | ₩65,218 | +0.12% | 90.6만 |
|---|
| 2026.08.26 | ₩65,405 | ₩65,473 | ₩65,258 | ₩65,325 | -0.12% | 57.4만 |
|---|
| 2026.08.25 | ₩65,446 | ₩65,513 | ₩65,184 | ₩65,459 | +0.02% | 80.4만 |
|---|
| 2026.08.24 | ₩65,245 | ₩65,325 | ₩65,124 | ₩65,285 | +0.06% | 86.3만 |
|---|
| 2026.08.21 | ₩64,963 | ₩65,198 | ₩64,935 | ₩65,137 | +0.27% | 62.7만 |
|---|
| 2026.08.20 | ₩64,976 | ₩65,124 | ₩64,607 | ₩64,641 | -0.52% | 82만 |
|---|
| 2026.08.19 | ₩65,204 | ₩65,761 | ₩65,169 | ₩65,352 | +0.23% | 68.2만 |
|---|
| 2026.08.18 | ₩64,882 | ₩65,074 | ₩64,815 | ₩64,923 | +0.06% | 55.6만 |
|---|
| 2026.08.17 | ₩64,856 | ₩65,104 | ₩64,856 | ₩64,909 | +0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩65,057 | ₩65,117 | ₩64,929 | ₩64,976 | -0.12% | 62.5만 |
|---|
| 2026.08.13 | ₩64,829 | ₩64,983 | ₩64,667 | ₩64,963 | +0.21% | 64.9만 |
|---|
| 2026.08.12 | ₩64,681 | ₩64,721 | ₩64,440 | ₩64,668 | -0.02% | 59.9만 |
|---|
| 2026.08.11 | ₩64,628 | ₩64,775 | ₩64,447 | ₩64,520 | -0.17% | 52만 |
|---|
| 2026.08.10 | ₩64,373 | ₩64,607 | ₩64,266 | ₩64,587 | +0.33% | 65.8만 |
|---|
| 2026.08.07 | ₩64,279 | ₩64,406 | ₩64,078 | ₩64,373 | +0.15% | 81.2만 |
|---|
| 2026.08.06 | ₩64,601 | ₩64,641 | ₩64,118 | ₩64,225 | -0.58% | 77.6만 |
|---|
| 2026.08.05 | ₩64,400 | ₩64,634 | ₩64,252 | ₩64,279 | -0.19% | 94.9만 |
|---|
| 2026.08.04 | ₩63,555 | ₩64,138 | ₩63,434 | ₩64,038 | +0.76% | 74만 |
|---|
| 2026.08.03 | ₩63,193 | ₩63,354 | ₩63,012 | ₩63,152 | -0.06% | 82.1만 |
|---|
| 2026.07.31 | ₩62,750 | ₩62,978 | ₩62,341 | ₩62,884 | +0.21% | 112.3만 |
|---|
| 2026.07.30 | ₩62,522 | ₩62,965 | ₩62,281 | ₩62,898 | +0.60% | 85.5만 |
|---|
| 2026.07.29 | ₩63,085 | ₩63,193 | ₩62,401 | ₩62,442 | -1.02% | 111.2만 |
|---|
| 2026.07.28 | ₩63,012 | ₩63,246 | ₩62,938 | ₩63,246 | +0.37% | 75.2만 |
|---|
| 2026.07.27 | ₩62,857 | ₩62,991 | ₩62,569 | ₩62,710 | -0.23% | 78.4만 |
|---|
| 2026.07.24 | ₩62,321 | ₩62,696 | ₩62,214 | ₩62,589 | +0.43% | 59.3만 |
|---|
| 2026.07.23 | ₩62,200 | ₩62,495 | ₩62,167 | ₩62,334 | +0.22% | 104.2만 |
|---|
| 2026.07.22 | ₩62,468 | ₩62,763 | ₩62,442 | ₩62,562 | +0.15% | 61.9만 |
|---|
| 2026.07.21 | ₩62,160 | ₩62,341 | ₩61,940 | ₩62,294 | +0.22% | 74.5만 |
|---|
| 2026.07.20 | ₩62,254 | ₩62,348 | ₩61,952 | ₩61,999 | -0.41% | 73.8만 |
|---|
| 2026.07.17 | ₩62,401 | ₩62,623 | ₩62,093 | ₩62,173 | -0.37% | 77.5만 |
|---|
| 2026.07.16 | ₩62,267 | ₩62,629 | ₩62,267 | ₩62,629 | +0.58% | 100만 |
|---|
| 2026.07.15 | ₩62,348 | ₩62,408 | ₩62,113 | ₩62,334 | -0.02% | 62.8만 |
|---|
| 2026.07.14 | ₩62,227 | ₩62,360 | ₩61,986 | ₩62,106 | -0.19% | 73.8만 |
|---|
| 2026.07.13 | ₩62,495 | ₩62,723 | ₩62,281 | ₩62,468 | -0.04% | 64.4만 |
|---|
| 2026.07.10 | ₩62,160 | ₩62,348 | ₩61,932 | ₩62,308 | +0.24% | 58.7만 |
|---|
| 2026.07.09 | ₩61,878 | ₩62,173 | ₩61,793 | ₩62,053 | +0.28% | 67.2만 |
|---|
| 2026.07.08 | ₩62,133 | ₩62,133 | ₩61,791 | ₩61,972 | -0.26% | 71만 |
|---|
| 2026.07.07 | ₩62,643 | ₩62,643 | ₩62,254 | ₩62,308 | -0.54% | 68.2만 |
|---|
| 2026.07.06 | ₩62,294 | ₩62,415 | ₩61,992 | ₩62,267 | -0.04% | 79.4만 |
|---|
| 2026.07.02 | ₩61,637 | ₩62,274 | ₩61,637 | ₩62,267 | +1.02% | 68만 |
|---|
| 2026.07.01 | ₩61,168 | ₩61,704 | ₩61,040 | ₩61,409 | +0.39% | 83.1만 |
|---|
| 2026.06.30 | ₩61,194 | ₩61,389 | ₩61,040 | ₩61,288 | +0.15% | 90.4만 |
|---|
| 2026.06.29 | ₩61,221 | ₩61,355 | ₩61,074 | ₩61,141 | -0.13% | 83만 |
|---|
| 2026.06.26 | ₩61,275 | ₩61,589 | ₩61,181 | ₩61,261 | -0.02% | 62.5만 |
|---|
| 2026.06.25 | ₩61,570 | ₩61,932 | ₩61,228 | ₩61,329 | -0.39% | 74.9만 |
|---|
| 2026.06.24 | ₩61,516 | ₩61,789 | ₩61,342 | ₩61,436 | -0.13% | 75.6만 |
|---|
| 2026.06.23 | ₩61,570 | ₩61,898 | ₩61,396 | ₩61,650 | +0.13% | 83.4만 |
|---|
| 2026.06.22 | ₩61,543 | ₩61,778 | ₩61,530 | ₩61,677 | +0.22% | 78.5만 |
|---|
| 2026.06.18 | ₩62,187 | ₩62,348 | ₩61,483 | ₩61,516 | -1.08% | 113.5만 |
|---|
| 2026.06.17 | ₩62,468 | ₩62,656 | ₩61,797 | ₩61,932 | -0.86% | 83.6만 |
|---|
| 2026.06.16 | ₩62,468 | ₩62,703 | ₩62,401 | ₩62,656 | +0.30% | 78만 |
|---|
| 2026.06.15 | ₩62,522 | ₩62,603 | ₩62,281 | ₩62,348 | -0.28% | 75.8만 |
|---|
| 2026.06.12 | ₩62,039 | ₩62,361 | ₩61,825 | ₩62,254 | +0.35% | 99.7만 |
|---|
| 2026.06.11 | ₩61,355 | ₩61,999 | ₩61,349 | ₩61,811 | +0.74% | 176.5만 |
|---|
| 2026.06.10 | ₩61,516 | ₩61,670 | ₩61,087 | ₩61,114 | -0.65% | 107.1만 |
|---|
| 2026.06.09 | ₩61,731 | ₩61,919 | ₩61,208 | ₩61,650 | -0.13% | 107.9만 |
|---|
| 2026.06.08 | ₩61,811 | ₩62,194 | ₩61,530 | ₩61,583 | -0.37% | 115.3만 |
|---|
| 2026.06.05 | ₩62,442 | ₩62,455 | ₩61,711 | ₩61,771 | -1.07% | 92.8만 |
|---|
| 2026.06.04 | ₩62,160 | ₩62,522 | ₩62,147 | ₩62,375 | +0.35% | 68.1만 |
|---|
| 2026.06.03 | ₩61,825 | ₩61,919 | ₩61,677 | ₩61,731 | -0.15% | 114.3만 |
|---|
| 2026.06.02 | ₩61,624 | ₩62,106 | ₩61,523 | ₩62,066 | +0.72% | 72.2만 |
|---|
| 2026.06.01 | ₩61,912 | ₩61,959 | ₩61,650 | ₩61,771 | -0.23% | 102.2만 |
|---|
| 2026.05.29 | ₩61,664 | ₩62,019 | ₩61,664 | ₩62,012 | +0.57% | 102.6만 |
|---|
| 2026.05.28 | ₩61,516 | ₩61,691 | ₩61,275 | ₩61,664 | +0.24% | 74.6만 |
|---|
| 2026.05.27 | ₩61,731 | ₩61,939 | ₩61,677 | ₩61,784 | +0.09% | 70.2만 |
|---|
| 2026.05.26 | ₩62,026 | ₩62,126 | ₩61,717 | ₩61,784 | -0.39% | 136.7만 |
|---|
| 2026.05.22 | ₩61,892 | ₩62,093 | ₩61,818 | ₩61,919 | +0.04% | 69.2만 |
|---|
| 2026.05.21 | ₩61,288 | ₩61,644 | ₩61,121 | ₩61,556 | +0.44% | 58.5만 |
|---|
| 2026.05.20 | ₩61,154 | ₩61,503 | ₩60,886 | ₩61,355 | +0.33% | 72만 |
|---|
| 2026.05.19 | ₩61,033 | ₩61,268 | ₩60,779 | ₩61,020 | -0.02% | 60.2만 |
|---|
| 2026.05.18 | ₩60,765 | ₩61,194 | ₩60,691 | ₩61,168 | +0.66% | 86.5만 |
|---|
| 2026.05.15 | ₩61,047 | ₩61,154 | ₩60,788 | ₩60,846 | -0.33% | 63.5만 |
|---|
| 2026.05.14 | ₩61,033 | ₩61,255 | ₩60,929 | ₩61,181 | +0.24% | 78.3만 |
|---|
| 2026.05.13 | ₩60,899 | ₩60,980 | ₩60,611 | ₩60,926 | +0.04% | 74.7만 |
|---|
| 2026.05.12 | ₩60,953 | ₩61,261 | ₩60,638 | ₩61,154 | +0.33% | 66.4만 |
|---|
| 2026.05.11 | ₩60,792 | ₩61,047 | ₩60,772 | ₩60,913 | +0.20% | 89.3만 |
|---|
| 2026.05.08 | ₩61,074 | ₩61,115 | ₩60,772 | ₩60,832 | -0.40% | 85만 |
|---|
| 2026.05.07 | ₩61,396 | ₩61,520 | ₩60,839 | ₩60,966 | -0.70% | 85.2만 |
|---|
| 2026.05.06 | ₩61,087 | ₩61,409 | ₩61,060 | ₩61,315 | +0.37% | 82.4만 |
|---|
| 2026.05.05 | ₩60,725 | ₩61,027 | ₩60,611 | ₩60,899 | +0.29% | 81.2만 |
|---|
| 2026.05.04 | ₩60,940 | ₩61,074 | ₩60,508 | ₩60,564 | -0.62% | 76.8만 |
|---|
| 2026.05.01 | ₩61,530 | ₩61,684 | ₩61,188 | ₩61,194 | -0.54% | 79.7만 |
|---|
| 2026.04.30 | ₩60,537 | ₩61,530 | ₩60,510 | ₩61,436 | +1.48% | 90.1만 |
|---|
| 2026.04.29 | ₩60,631 | ₩60,698 | ₩60,403 | ₩60,524 | -0.18% | 77.3만 |
|---|
| 2026.04.28 | ₩61,141 | ₩61,288 | ₩60,791 | ₩60,913 | -0.37% | 80.1만 |
|---|
| 2026.04.27 | ₩60,792 | ₩61,101 | ₩60,765 | ₩60,792 | 0.00% | 96.9만 |
|---|
| 2026.04.24 | ₩61,181 | ₩61,275 | ₩60,765 | ₩60,993 | -0.31% | 79만 |
|---|
| 2026.04.23 | ₩61,315 | ₩61,543 | ₩60,940 | ₩61,369 | +0.09% | 81.9만 |
|---|
| 2026.04.22 | ₩61,637 | ₩61,724 | ₩61,362 | ₩61,503 | -0.22% | 127만 |
|---|
| 2026.04.21 | ₩62,173 | ₩62,173 | ₩61,355 | ₩61,476 | -1.12% | 85.7만 |
|---|
| 2026.04.20 | ₩62,026 | ₩62,234 | ₩61,937 | ₩62,053 | +0.04% | 86.3만 |
|---|
| 2026.04.17 | ₩61,637 | ₩62,274 | ₩61,637 | ₩62,080 | +0.72% | 86.7만 |
|---|
| 2026.04.16 | ₩61,409 | ₩61,577 | ₩61,282 | ₩61,463 | +0.09% | 133.9만 |
|---|
| 2026.04.15 | ₩61,503 | ₩61,523 | ₩61,141 | ₩61,342 | -0.26% | 82.4만 |
|---|
| 2026.04.14 | ₩61,221 | ₩61,476 | ₩61,044 | ₩61,476 | +0.42% | 132.9만 |
|---|
| 2026.04.13 | ₩60,832 | ₩61,302 | ₩60,757 | ₩61,275 | +0.73% | 133.3만 |
|---|
| 2026.04.10 | ₩61,449 | ₩61,530 | ₩60,966 | ₩61,060 | -0.63% | 78.2만 |
|---|
| 2026.04.09 | ₩61,288 | ₩61,657 | ₩61,161 | ₩61,489 | +0.33% | 98.7만 |
|---|
| 2026.04.08 | ₩61,047 | ₩61,382 | ₩61,040 | ₩61,382 | +0.55% | 102.4만 |
|---|
| 2026.04.07 | ₩60,376 | ₩60,383 | ₩59,950 | ₩60,269 | -0.18% | 69.5만 |
|---|
| 2026.04.06 | ₩60,229 | ₩60,604 | ₩60,162 | ₩60,591 | +0.60% | 93.5만 |
|---|
| 2026.04.02 | ₩59,867 | ₩60,510 | ₩59,821 | ₩60,349 | +0.81% | 71.2만 |
|---|
| 2026.04.01 | ₩60,356 | ₩60,443 | ₩60,108 | ₩60,256 | -0.17% | 104.5만 |
|---|
| 2026.03.31 | ₩59,578 | ₩60,202 | ₩59,370 | ₩60,148 | +0.96% | 110.9만 |
|---|
| 2026.03.30 | ₩59,545 | ₩59,659 | ₩58,868 | ₩59,008 | -0.90% | 96.9만 |
|---|
| 2026.03.27 | ₩59,719 | ₩59,853 | ₩59,176 | ₩59,290 | -0.72% | 99.1만 |
|---|
| 2026.03.26 | ₩60,108 | ₩60,463 | ₩59,867 | ₩59,907 | -0.33% | 85.6만 |
|---|
| 2026.03.25 | ₩60,551 | ₩60,635 | ₩60,108 | ₩60,296 | -0.42% | 81.5만 |
|---|
| 2026.03.24 | ₩59,759 | ₩60,423 | ₩59,679 | ₩60,122 | +0.61% | 145.4만 |
|---|
| 2026.03.23 | ₩60,135 | ₩60,557 | ₩59,974 | ₩60,095 | -0.07% | 78.5만 |
|---|
| 2026.03.20 | ₩59,981 | ₩60,054 | ₩59,297 | ₩59,464 | -0.86% | 128.9만 |
|---|
| 2026.03.19 | ₩59,853 | ₩60,132 | ₩59,578 | ₩59,907 | +0.09% | 98.2만 |
|---|
| 2026.03.18 | ₩60,752 | ₩60,866 | ₩60,108 | ₩60,162 | -0.97% | 96.1만 |
|---|
| 2026.03.17 | ₩61,221 | ₩61,457 | ₩61,013 | ₩61,074 | -0.24% | 83.4만 |
|---|
| 2026.03.16 | ₩60,940 | ₩61,255 | ₩60,785 | ₩60,953 | +0.02% | 144.6만 |
|---|
| 2026.03.13 | ₩60,993 | ₩61,221 | ₩60,577 | ₩60,604 | -0.64% | 61.6만 |
|---|
| 2026.03.12 | ₩61,007 | ₩61,261 | ₩60,859 | ₩60,886 | -0.20% | 79.4만 |
|---|
| 2026.03.11 | ₩61,422 | ₩61,503 | ₩61,101 | ₩61,382 | -0.07% | 73.5만 |
|---|
| 2026.03.10 | ₩61,570 | ₩62,010 | ₩61,315 | ₩61,530 | -0.07% | 75.2만 |
|---|
| 2026.03.09 | ₩61,060 | ₩61,798 | ₩60,645 | ₩61,624 | +0.92% | 104.1만 |
|---|
| 2026.03.06 | ₩61,288 | ₩61,556 | ₩60,852 | ₩61,516 | +0.37% | 146.8만 |
|---|
| 2026.03.05 | ₩62,321 | ₩62,428 | ₩61,402 | ₩61,758 | -0.90% | 107.3만 |
|---|
| 2026.03.04 | ₩62,495 | ₩62,710 | ₩62,133 | ₩62,576 | +0.13% | 72.5만 |
|---|
| 2026.03.03 | ₩62,080 | ₩62,529 | ₩61,546 | ₩62,428 | +0.56% | 104.6만 |
|---|
| 2026.03.02 | ₩62,281 | ₩62,911 | ₩62,281 | ₩62,656 | +0.60% | 101.2만 |
|---|
| 2026.02.27 | ₩62,388 | ₩62,562 | ₩62,160 | ₩62,495 | +0.17% | 73.3만 |
|---|
| 2026.02.26 | ₩62,535 | ₩62,813 | ₩62,468 | ₩62,670 | +0.21% | 64.6만 |
|---|
| 2026.02.25 | ₩62,656 | ₩62,763 | ₩62,482 | ₩62,603 | -0.09% | 67.3만 |
|---|
| 2026.02.24 | ₩62,160 | ₩62,535 | ₩62,106 | ₩62,455 | +0.47% | 73.3만 |
|---|
| 2026.02.23 | ₩62,710 | ₩63,097 | ₩62,053 | ₩62,120 | -0.94% | 109.9만 |
|---|
| 2026.02.20 | ₩62,495 | ₩62,924 | ₩62,341 | ₩62,924 | +0.69% | 72.9만 |
|---|
| 2026.02.19 | ₩62,737 | ₩62,871 | ₩62,462 | ₩62,616 | -0.19% | 97만 |
|---|
| 2026.02.18 | ₩62,616 | ₩62,898 | ₩62,495 | ₩62,844 | +0.36% | 90.4만 |
|---|
| 2026.02.17 | ₩62,442 | ₩62,683 | ₩62,147 | ₩62,522 | +0.13% | 82.7만 |
|---|
| 2026.02.13 | ₩62,428 | ₩62,777 | ₩62,173 | ₩62,482 | +0.09% | 81.1만 |
|---|
| 2026.02.12 | ₩63,099 | ₩63,307 | ₩62,388 | ₩62,415 | -1.08% | 98.7만 |
|---|
| 2026.02.11 | ₩63,300 | ₩63,434 | ₩62,951 | ₩63,018 | -0.44% | 83.9만 |
|---|
| 2026.02.10 | ₩63,273 | ₩63,433 | ₩63,075 | ₩63,139 | -0.21% | 92.8만 |
|---|
| 2026.02.09 | ₩63,126 | ₩63,287 | ₩62,899 | ₩63,246 | +0.19% | 93.8만 |
|---|
| 2026.02.06 | ₩62,334 | ₩63,260 | ₩62,334 | ₩63,179 | +1.36% | 92.2만 |
|---|
| 2026.02.05 | ₩62,321 | ₩62,482 | ₩62,026 | ₩62,080 | -0.39% | 86.3만 |
|---|
| 2026.02.04 | ₩62,308 | ₩62,603 | ₩62,184 | ₩62,428 | +0.19% | 93.1만 |
|---|
| 2026.02.03 | ₩61,825 | ₩62,281 | ₩61,677 | ₩62,120 | +0.48% | 84.1만 |
|---|
| 2026.02.02 | ₩61,114 | ₩61,852 | ₩60,901 | ₩61,852 | +1.21% | 91.6만 |
|---|
| 2026.01.30 | ₩60,993 | ₩61,221 | ₩60,591 | ₩61,168 | +0.29% | 87.1만 |
|---|
| 2026.01.29 | ₩61,302 | ₩61,530 | ₩60,913 | ₩61,261 | -0.07% | 98.8만 |
|---|
| 2026.01.28 | ₩61,241 | ₩61,409 | ₩61,000 | ₩61,194 | -0.08% | 64.9만 |
|---|
| 2026.01.27 | ₩61,154 | ₩61,329 | ₩60,973 | ₩61,261 | +0.18% | 74.7만 |
|---|
| 2026.01.26 | ₩60,873 | ₩61,208 | ₩60,819 | ₩61,101 | +0.37% | 86만 |
|---|
| 2026.01.23 | ₩60,886 | ₩60,899 | ₩60,631 | ₩60,779 | -0.18% | 95.4만 |
|---|
| 2026.01.22 | ₩61,033 | ₩61,248 | ₩60,886 | ₩60,913 | -0.20% | 81.5만 |
|---|
| 2026.01.21 | ₩60,510 | ₩61,047 | ₩60,457 | ₩60,846 | +0.55% | 93만 |
|---|
| 2026.01.20 | ₩60,671 | ₩60,785 | ₩60,272 | ₩60,403 | -0.44% | 98.5만 |
|---|
| 2026.01.16 | ₩61,127 | ₩61,235 | ₩60,879 | ₩61,101 | -0.04% | 72.2만 |
|---|
| 2026.01.15 | ₩60,993 | ₩61,181 | ₩60,913 | ₩60,993 | 0.00% | 76.1만 |
|---|
| 2026.01.14 | ₩60,752 | ₩60,966 | ₩60,551 | ₩60,966 | +0.35% | 73.3만 |
|---|
| 2026.01.13 | ₩61,101 | ₩61,101 | ₩60,651 | ₩60,832 | -0.44% | 82.4만 |
|---|
| 2026.01.12 | ₩60,859 | ₩61,101 | ₩60,651 | ₩61,074 | +0.35% | 115만 |
|---|
| 2026.01.09 | ₩60,899 | ₩61,087 | ₩60,795 | ₩60,993 | +0.15% | 107.6만 |
|---|
| 2026.01.08 | ₩60,282 | ₩60,866 | ₩60,215 | ₩60,805 | +0.87% | 102.4만 |
|---|
| 2026.01.07 | ₩60,913 | ₩60,996 | ₩60,349 | ₩60,349 | -0.92% | 78.6만 |
|---|
| 2026.01.06 | ₩60,618 | ₩60,879 | ₩60,417 | ₩60,819 | +0.33% | 110.5만 |
|---|
| 2026.01.05 | ₩60,135 | ₩60,725 | ₩60,108 | ₩60,564 | +0.71% | 98.5만 |
|---|
| 2026.01.02 | ₩59,800 | ₩59,954 | ₩59,438 | ₩59,947 | +0.25% | 114.4만 |
|---|
| 2025.12.31 | ₩60,108 | ₩60,122 | ₩59,639 | ₩59,679 | -0.71% | 131.5만 |
|---|
| 2025.12.30 | ₩60,349 | ₩60,376 | ₩60,060 | ₩60,122 | -0.38% | 126.1만 |
|---|
| 2025.12.29 | ₩61,691 | ₩61,771 | ₩61,436 | ₩61,543 | -0.24% | 72.5만 |
|---|
| 2025.12.26 | ₩61,919 | ₩61,972 | ₩61,717 | ₩61,838 | -0.13% | 62.6만 |
|---|
| 2025.12.24 | ₩61,624 | ₩61,999 | ₩61,556 | ₩61,878 | +0.41% | 64.4만 |
|---|
| 2025.12.23 | ₩61,463 | ₩61,739 | ₩61,449 | ₩61,624 | +0.26% | 84.8만 |
|---|
| 2025.12.22 | ₩61,288 | ₩61,624 | ₩61,232 | ₩61,610 | +0.53% | 78.9만 |
|---|
| 2025.12.19 | ₩60,940 | ₩61,229 | ₩60,940 | ₩61,127 | +0.31% | 75.4만 |
|---|
| 2025.12.18 | ₩61,154 | ₩61,329 | ₩60,832 | ₩60,886 | -0.44% | 80.1만 |
|---|
| 2025.12.17 | ₩61,154 | ₩61,327 | ₩60,899 | ₩60,899 | -0.42% | 81.6만 |
|---|
| 2025.12.16 | ₩61,449 | ₩61,516 | ₩60,913 | ₩61,114 | -0.55% | 108.2만 |
|---|
| 2025.12.15 | ₩61,637 | ₩61,755 | ₩61,382 | ₩61,556 | -0.13% | 95.1만 |
|---|
| 2025.12.12 | ₩61,691 | ₩61,771 | ₩61,208 | ₩61,409 | -0.46% | 106.2만 |
|---|
| 2025.12.11 | ₩60,913 | ₩61,597 | ₩60,886 | ₩61,570 | +1.08% | 68.2만 |
|---|
| 2025.12.10 | ₩60,524 | ₩60,993 | ₩60,349 | ₩60,846 | +0.53% | 83.2만 |
|---|
| 2025.12.09 | ₩60,658 | ₩60,966 | ₩60,417 | ₩60,443 | -0.35% | 88.8만 |
|---|
| 2025.12.08 | ₩61,060 | ₩61,060 | ₩60,610 | ₩60,725 | -0.55% | 68.6만 |
|---|
| 2025.12.05 | ₩61,033 | ₩61,208 | ₩60,933 | ₩61,007 | -0.04% | 53.1만 |
|---|
| 2025.12.04 | ₩60,953 | ₩61,121 | ₩60,819 | ₩60,966 | +0.02% | 56.5만 |
|---|
| 2025.12.03 | ₩60,470 | ₩60,933 | ₩60,470 | ₩60,779 | +0.51% | 59.6만 |
|---|
| 2025.12.02 | ₩60,591 | ₩60,685 | ₩60,344 | ₩60,537 | -0.09% | 63.7만 |
|---|
| 2025.12.01 | ₩61,047 | ₩61,074 | ₩60,551 | ₩60,551 | -0.81% | 150.9만 |
|---|
| 2025.11.28 | ₩60,873 | ₩61,228 | ₩60,873 | ₩61,194 | +0.53% | 37.8만 |
|---|
| 2025.11.26 | ₩60,443 | ₩60,953 | ₩60,443 | ₩60,752 | +0.51% | 83.4만 |
|---|
| 2025.11.25 | ₩60,028 | ₩60,738 | ₩59,867 | ₩60,645 | +1.03% | 64.7만 |
|---|
| 2025.11.24 | ₩59,759 | ₩60,068 | ₩59,518 | ₩59,907 | +0.25% | 63.5만 |
|---|
| 2025.11.21 | ₩59,344 | ₩59,907 | ₩59,223 | ₩59,625 | +0.47% | 101.4만 |
|---|
| 2025.11.20 | ₩59,826 | ₩60,107 | ₩59,049 | ₩59,156 | -1.12% | 77.6만 |
|---|
| 2025.11.19 | ₩59,572 | ₩59,652 | ₩59,102 | ₩59,357 | -0.36% | 75.9만 |
|---|
| 2025.11.18 | ₩59,598 | ₩59,786 | ₩59,310 | ₩59,491 | -0.18% | 83만 |
|---|
| 2025.11.17 | ₩60,484 | ₩60,484 | ₩59,652 | ₩59,786 | -1.15% | 80.4만 |
|---|
| 2025.11.14 | ₩60,336 | ₩60,604 | ₩60,087 | ₩60,443 | +0.18% | 64만 |
|---|
| 2025.11.13 | ₩61,215 | ₩61,322 | ₩60,510 | ₩60,564 | -1.06% | 65.7만 |
|---|
| 2025.11.12 | ₩61,194 | ₩61,402 | ₩61,154 | ₩61,261 | +0.11% | 57.2만 |
|---|
| 2025.11.11 | ₩60,671 | ₩61,127 | ₩60,571 | ₩61,127 | +0.75% | 56.1만 |
|---|
| 2025.11.10 | ₩60,497 | ₩60,591 | ₩60,095 | ₩60,564 | +0.11% | 87.1만 |
|---|
| 2025.11.07 | ₩59,920 | ₩60,175 | ₩59,753 | ₩60,175 | +0.43% | 66.1만 |
|---|
| 2025.11.06 | ₩59,940 | ₩60,095 | ₩59,765 | ₩60,001 | +0.10% | 76.1만 |
|---|
| 2025.11.05 | ₩59,773 | ₩60,202 | ₩59,699 | ₩60,068 | +0.49% | 73.2만 |
|---|
| 2025.11.04 | ₩59,572 | ₩59,806 | ₩59,397 | ₩59,746 | +0.29% | 67.5만 |
|---|
| 2025.11.03 | ₩60,162 | ₩60,236 | ₩59,572 | ₩59,840 | -0.54% | 77.9만 |
|---|
| 2025.10.31 | ₩60,349 | ₩60,349 | ₩59,954 | ₩60,242 | -0.18% | 98.4만 |
|---|
| 2025.10.30 | ₩60,510 | ₩60,921 | ₩60,148 | ₩60,470 | -0.07% | 93.6만 |
|---|
| 2025.10.29 | ₩61,013 | ₩61,111 | ₩60,524 | ₩60,765 | -0.41% | 60.2만 |
|---|
| 2025.10.28 | ₩61,181 | ₩61,181 | ₩60,893 | ₩60,940 | -0.39% | 86.5만 |
|---|
| 2025.10.27 | ₩60,873 | ₩61,020 | ₩60,752 | ₩61,020 | +0.24% | 81.2만 |
|---|
| 2025.10.24 | ₩60,403 | ₩60,779 | ₩60,376 | ₩60,685 | +0.47% | 56.8만 |
|---|
| 2025.10.23 | ₩60,122 | ₩60,307 | ₩60,021 | ₩60,202 | +0.13% | 62.6만 |
|---|
| 2025.10.22 | ₩60,135 | ₩60,256 | ₩59,934 | ₩60,041 | -0.16% | 75.6만 |
|---|
| 2025.10.21 | ₩60,054 | ₩60,296 | ₩60,014 | ₩60,108 | +0.09% | 67.2만 |
|---|
| 2025.10.20 | ₩59,666 | ₩60,028 | ₩59,625 | ₩60,001 | +0.56% | 62.6만 |
|---|
| 2025.10.17 | ₩59,022 | ₩59,538 | ₩58,955 | ₩59,370 | +0.59% | 48.8만 |
|---|
| 2025.10.16 | ₩59,438 | ₩59,464 | ₩58,727 | ₩58,847 | -0.99% | 73.9만 |
|---|
| 2025.10.15 | ₩59,491 | ₩59,853 | ₩59,136 | ₩59,357 | -0.23% | 54.4만 |
|---|
| 2025.10.14 | ₩58,566 | ₩59,531 | ₩58,539 | ₩59,223 | +1.12% | 45.7만 |
|---|
| 2025.10.13 | ₩58,713 | ₩59,008 | ₩58,673 | ₩58,968 | +0.43% | 76.4만 |
|---|
| 2025.10.10 | ₩59,270 | ₩59,411 | ₩58,402 | ₩58,472 | -1.35% | 112만 |
|---|