시장 데이터를 불러오는 중
전체 종목
Amplify Ethereum Max Income Covered Call ETF 과거 주가
Amplify Ethereum Max Income Covered Call ETF · EHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Ethereum Max Income Covered Call ETF · EHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,990 | ₩10,003 | ₩9,924 | ₩9,924 | -0.66% | 6.4천 |
| 2026.10.08 | ₩10,244 | ₩10,244 | ₩9,588 | ₩9,845 | -3.90% | 4.2만 |
| 2026.10.07 | ₩10,552 | ₩10,552 | ₩10,304 | ₩10,364 | -1.78% | 2.6만 |
| 2026.10.06 | ₩11,288 | ₩11,302 | ₩10,994 | ₩11,042 | -2.18% | 1.1만 |
| 2026.10.05 | ₩11,155 | ₩11,248 | ₩11,047 | ₩11,126 | -0.25% | 2.1만 |
| 2026.10.02 | ₩11,302 | ₩11,302 | ₩10,873 | ₩10,907 | -3.50% | 2.6만 |
| 2026.10.01 | ₩11,007 | ₩11,058 | ₩10,942 | ₩11,058 | +0.46% | 5.7천 |
| 2026.09.30 | ₩11,050 | ₩11,088 | ₩10,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,900 |
| -1.36% |
| 2.1만 |
| 2026.09.29 | ₩11,221 | ₩11,221 | ₩10,914 | ₩11,005 | -1.93% | 1.1만 |
|---|
| 2026.09.28 | ₩11,463 | ₩11,543 | ₩11,288 | ₩11,416 | -0.41% | 9.5천 |
|---|
| 2026.09.25 | ₩11,489 | ₩11,536 | ₩11,393 | ₩11,491 | +0.01% | 5천 |
|---|
| 2026.09.24 | ₩11,288 | ₩11,507 | ₩11,275 | ₩11,507 | +1.93% | 3.7만 |
|---|
| 2026.09.23 | ₩11,288 | ₩11,396 | ₩11,248 | ₩11,342 | +0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩11,771 | ₩11,771 | ₩11,730 | ₩11,750 | -0.17% | 1.8만 |
|---|
| 2026.09.21 | ₩11,724 | ₩11,771 | ₩11,724 | ₩11,750 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩11,436 | ₩11,663 | ₩11,436 | ₩11,650 | +1.87% | 5.5천 |
|---|
| 2026.09.17 | ₩11,061 | ₩11,248 | ₩11,061 | ₩11,096 | +0.31% | 2.3천 |
|---|
| 2026.09.16 | ₩10,699 | ₩10,820 | ₩10,539 | ₩10,769 | +0.65% | 7.9천 |
|---|
| 2026.09.15 | ₩11,074 | ₩11,074 | ₩10,552 | ₩10,747 | -2.95% | 9.1천 |
|---|
| 2026.09.14 | ₩11,449 | ₩11,617 | ₩11,355 | ₩11,606 | +1.37% | 5.6천 |
|---|
| 2026.09.11 | ₩11,275 | ₩12,052 | ₩11,275 | ₩11,556 | +2.49% | 7.5천 |
|---|
| 2026.09.10 | ₩10,739 | ₩11,021 | ₩10,739 | ₩11,005 | +2.47% | 5.3천 |
|---|
| 2026.09.09 | ₩11,255 | ₩11,255 | ₩11,027 | ₩11,027 | -2.02% | 4.3천 |
|---|
| 2026.09.08 | ₩10,847 | ₩11,195 | ₩10,847 | ₩11,035 | +1.74% | 8.2천 |
|---|
| 2026.09.04 | ₩10,780 | ₩10,873 | ₩10,780 | ₩10,856 | +0.71% | 6.4천 |
|---|
| 2026.09.03 | ₩10,565 | ₩11,181 | ₩10,565 | ₩11,116 | +5.21% | 1.7만 |
|---|
| 2026.09.02 | ₩10,351 | ₩10,539 | ₩10,324 | ₩10,498 | +1.42% | 1.4만 |
|---|
| 2026.09.01 | ₩10,805 | ₩10,833 | ₩10,498 | ₩10,557 | -2.29% | 1.3만 |
|---|
| 2026.08.31 | ₩10,766 | ₩11,067 | ₩10,713 | ₩11,015 | +2.31% | 8.5천 |
|---|
| 2026.08.28 | ₩10,980 | ₩11,168 | ₩10,579 | ₩10,687 | -2.67% | 8.7천 |
|---|
| 2026.08.27 | ₩11,456 | ₩11,663 | ₩11,456 | ₩11,536 | +0.70% | 5.5천 |
|---|
| 2026.08.26 | ₩11,141 | ₩11,335 | ₩11,128 | ₩11,335 | +1.74% | 3.3천 |
|---|
| 2026.08.25 | ₩11,288 | ₩11,302 | ₩11,276 | ₩11,276 | -0.11% | 9천 |
|---|
| 2026.08.24 | ₩11,262 | ₩11,288 | ₩11,248 | ₩11,275 | +0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩11,275 | ₩11,288 | ₩11,248 | ₩11,268 | -0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩11,234 | ₩11,315 | ₩11,221 | ₩11,243 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩10,559 | ₩11,125 | ₩10,525 | ₩11,125 | +5.36% | 2.3천 |
|---|
| 2026.08.18 | ₩10,324 | ₩10,472 | ₩10,284 | ₩10,438 | +1.10% | 3.2천 |
|---|
| 2026.08.17 | ₩10,378 | ₩10,398 | ₩10,324 | ₩10,379 | +0.01% | 9.4천 |
|---|
| 2026.08.14 | ₩10,056 | ₩10,204 | ₩10,056 | ₩10,156 | +0.99% | 2.5천 |
|---|
| 2026.08.13 | ₩10,123 | ₩10,217 | ₩10,123 | ₩10,182 | +0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩10,137 | ₩10,177 | ₩10,102 | ₩10,102 | -0.34% | 900 |
|---|
| 2026.08.11 | ₩10,196 | ₩10,197 | ₩9,990 | ₩10,144 | -0.51% | 1.5만 |
|---|
| 2026.08.10 | ₩10,304 | ₩10,304 | ₩10,083 | ₩10,110 | -1.88% | 1.4천 |
|---|
| 2026.08.07 | ₩10,378 | ₩10,415 | ₩10,318 | ₩10,398 | +0.19% | 3.8천 |
|---|
| 2026.08.06 | ₩10,177 | ₩10,344 | ₩10,177 | ₩10,304 | +1.25% | 1.8만 |
|---|
| 2026.08.05 | ₩9,963 | ₩10,364 | ₩9,936 | ₩10,344 | +3.83% | 6.1천 |
|---|
| 2026.08.04 | ₩10,056 | ₩10,123 | ₩9,983 | ₩10,114 | +0.57% | 5.7천 |
|---|
| 2026.08.03 | ₩9,936 | ₩10,070 | ₩9,936 | ₩10,051 | +1.16% | 6.3천 |
|---|
| 2026.07.31 | ₩9,996 | ₩10,070 | ₩9,923 | ₩10,020 | +0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩10,364 | ₩10,418 | ₩10,318 | ₩10,405 | +0.39% | 6.2천 |
|---|
| 2026.07.29 | ₩10,646 | ₩10,820 | ₩10,599 | ₩10,603 | -0.40% | 5.2천 |
|---|
| 2026.07.28 | ₩10,445 | ₩10,792 | ₩10,378 | ₩10,788 | +3.28% | 3.8천 |
|---|
| 2026.07.27 | ₩10,820 | ₩11,019 | ₩10,806 | ₩10,979 | +1.47% | 2.5만 |
|---|
| 2026.07.24 | ₩10,264 | ₩10,351 | ₩10,264 | ₩10,344 | +0.78% | 4.3천 |
|---|
| 2026.07.23 | ₩10,592 | ₩10,592 | ₩10,378 | ₩10,378 | -2.02% | 3천 |
|---|
| 2026.07.22 | ₩10,820 | ₩10,860 | ₩10,746 | ₩10,746 | -0.68% | 1.7천 |
|---|
| 2026.07.21 | ₩10,793 | ₩10,793 | ₩10,730 | ₩10,730 | -0.58% | 1.7천 |
|---|
| 2026.07.20 | ₩10,284 | ₩10,626 | ₩10,244 | ₩10,535 | +2.43% | 2.6천 |
|---|
| 2026.07.17 | ₩9,815 | ₩10,131 | ₩9,815 | ₩10,131 | +3.22% | 1.8천 |
|---|
| 2026.07.16 | ₩10,405 | ₩10,405 | ₩10,318 | ₩10,318 | -0.84% | 1.5천 |
|---|
| 2026.07.15 | ₩10,632 | ₩10,632 | ₩10,579 | ₩10,606 | -0.25% | 7.5천 |
|---|
| 2026.07.14 | ₩10,338 | ₩10,350 | ₩10,244 | ₩10,350 | +0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩9,507 | ₩9,615 | ₩9,461 | ₩9,565 | +0.61% | 5.6천 |
|---|
| 2026.07.10 | ₩9,735 | ₩9,735 | ₩9,661 | ₩9,706 | -0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩9,320 | ₩9,380 | ₩9,307 | ₩9,380 | +0.65% | 3.2천 |
|---|
| 2026.07.08 | ₩9,507 | ₩9,507 | ₩9,220 | ₩9,305 | -2.13% | 600 |
|---|
| 2026.07.07 | ₩9,655 | ₩9,655 | ₩9,635 | ₩9,643 | -0.12% | 1.6천 |
|---|
| 2026.07.06 | ₩9,581 | ₩9,655 | ₩9,581 | ₩9,635 | +0.56% | 800 |
|---|
| 2026.07.02 | ₩9,507 | ₩9,574 | ₩9,441 | ₩9,574 | +0.70% | 4.1천 |
|---|
| 2026.07.01 | ₩8,886 | ₩9,167 | ₩8,886 | ₩9,146 | +2.92% | 1.2천 |
|---|
| 2026.06.30 | ₩8,744 | ₩8,912 | ₩8,744 | ₩8,912 | +1.91% | 5천 |
|---|
| 2026.06.29 | ₩8,851 | ₩9,266 | ₩8,530 | ₩9,250 | +4.51% | 4천 |
|---|
| 2026.06.26 | ₩9,186 | ₩9,333 | ₩9,112 | ₩9,276 | +0.98% | 5.8천 |
|---|
| 2026.06.25 | ₩9,186 | ₩9,313 | ₩9,106 | ₩9,146 | -0.44% | 2.7천 |
|---|
| 2026.06.24 | ₩9,775 | ₩9,782 | ₩9,173 | ₩9,333 | -4.52% | 5.2천 |
|---|
| 2026.06.23 | ₩9,882 | ₩9,909 | ₩9,829 | ₩9,844 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩10,640 | ₩10,640 | ₩10,346 | ₩10,356 | -2.67% | 5.7천 |
|---|
| 2026.06.18 | ₩10,391 | ₩10,398 | ₩9,963 | ₩10,138 | -2.44% | 1.7만 |
|---|
| 2026.06.17 | ₩10,672 | ₩10,713 | ₩10,431 | ₩10,439 | -2.18% | 9.5천 |
|---|
| 2026.06.16 | ₩10,820 | ₩10,853 | ₩10,800 | ₩10,853 | +0.31% | 800 |
|---|
| 2026.06.15 | ₩10,806 | ₩10,847 | ₩10,806 | ₩10,813 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩10,043 | ₩10,257 | ₩10,043 | ₩10,117 | +0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩10,003 | ₩10,204 | ₩9,909 | ₩10,188 | +1.85% | 800 |
|---|
| 2026.06.10 | ₩10,016 | ₩10,016 | ₩9,802 | ₩9,811 | -2.05% | 2.1천 |
|---|
| 2026.06.09 | ₩10,056 | ₩10,056 | ₩9,869 | ₩9,990 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩10,197 | ₩10,331 | ₩10,184 | ₩10,198 | +0.01% | 6.3천 |
|---|
| 2026.06.05 | ₩10,070 | ₩10,123 | ₩9,347 | ₩9,347 | -7.18% | 1.6만 |
|---|
| 2026.06.04 | ₩10,753 | ₩10,940 | ₩10,753 | ₩10,834 | +0.76% | 2.8만 |
|---|
| 2026.06.03 | ₩11,489 | ₩11,489 | ₩10,974 | ₩10,974 | -4.49% | 4.7천 |
|---|
| 2026.06.02 | ₩12,299 | ₩12,320 | ₩11,717 | ₩11,787 | -4.17% | 1.7만 |
|---|
| 2026.06.01 | ₩12,320 | ₩12,527 | ₩12,238 | ₩12,527 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩12,440 | ₩12,788 | ₩12,360 | ₩12,640 | +1.60% | 1.3만 |
|---|
| 2026.05.28 | ₩12,393 | ₩12,681 | ₩12,273 | ₩12,681 | +2.32% | 3.8만 |
|---|
| 2026.05.27 | ₩13,511 | ₩13,551 | ₩13,391 | ₩13,424 | -0.64% | 2.8만 |
|---|
| 2026.05.26 | ₩13,886 | ₩14,020 | ₩13,525 | ₩13,558 | -2.36% | 4.1천 |
|---|
| 2026.05.22 | ₩13,953 | ₩13,953 | ₩13,418 | ₩13,503 | -3.22% | 1만 |
|---|
| 2026.05.21 | ₩13,839 | ₩14,101 | ₩13,793 | ₩14,052 | +1.54% | 1만 |
|---|
| 2026.05.20 | ₩13,859 | ₩14,034 | ₩13,859 | ₩14,007 | +1.06% | 1.1만 |
|---|
| 2026.05.19 | ₩13,900 | ₩13,900 | ₩13,793 | ₩13,833 | -0.48% | 9.9천 |
|---|
| 2026.05.18 | ₩14,074 | ₩14,074 | ₩13,699 | ₩13,888 | -1.32% | 1.2만 |
|---|
| 2026.05.15 | ₩14,850 | ₩14,850 | ₩14,609 | ₩14,651 | -1.34% | 7.4천 |
|---|
| 2026.05.14 | ₩14,984 | ₩15,332 | ₩14,984 | ₩15,212 | +1.52% | 3.5천 |
|---|
| 2026.05.13 | ₩14,944 | ₩14,958 | ₩14,810 | ₩14,875 | -0.47% | 5.6천 |
|---|
| 2026.05.12 | ₩15,091 | ₩15,132 | ₩14,958 | ₩15,101 | +0.06% | 2.5만 |
|---|
| 2026.05.11 | ₩15,399 | ₩15,520 | ₩15,399 | ₩15,507 | +0.70% | 7.2천 |
|---|
| 2026.05.08 | ₩15,011 | ₩15,320 | ₩14,998 | ₩15,320 | +2.06% | 1.6만 |
|---|
| 2026.05.07 | ₩15,332 | ₩15,332 | ₩15,079 | ₩15,126 | -1.34% | 8.9천 |
|---|
| 2026.05.06 | ₩15,734 | ₩15,734 | ₩15,493 | ₩15,533 | -1.28% | 6.9천 |
|---|
| 2026.05.05 | ₩15,761 | ₩15,761 | ₩15,667 | ₩15,698 | -0.40% | 9.1천 |
|---|
| 2026.05.04 | ₩15,386 | ₩15,587 | ₩15,386 | ₩15,504 | +0.77% | 4.5천 |
|---|
| 2026.05.01 | ₩15,078 | ₩15,239 | ₩15,078 | ₩15,132 | +0.36% | 1.2만 |
|---|
| 2026.04.30 | ₩14,743 | ₩14,877 | ₩14,730 | ₩14,794 | +0.35% | 5.6천 |
|---|
| 2026.04.29 | ₩15,024 | ₩15,024 | ₩14,569 | ₩14,676 | -2.32% | 4.4천 |
|---|
| 2026.04.28 | ₩15,493 | ₩15,738 | ₩15,473 | ₩15,738 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩15,841 | ₩15,948 | ₩15,533 | ₩15,634 | -1.31% | 1.9만 |
|---|
| 2026.04.24 | ₩15,875 | ₩15,922 | ₩15,801 | ₩15,881 | +0.04% | 1.1천 |
|---|
| 2026.04.23 | ₩15,962 | ₩15,962 | ₩15,694 | ₩15,833 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩16,538 | ₩16,538 | ₩16,350 | ₩16,417 | -0.73% | 2.7천 |
|---|
| 2026.04.21 | ₩15,707 | ₩15,774 | ₩15,591 | ₩15,591 | -0.74% | 4.9천 |
|---|
| 2026.04.20 | ₩15,734 | ₩15,908 | ₩15,500 | ₩15,869 | +0.86% | 1.4만 |
|---|
| 2026.04.17 | ₩16,444 | ₩16,618 | ₩16,444 | ₩16,501 | +0.35% | 1.2만 |
|---|
| 2026.04.16 | ₩15,881 | ₩16,057 | ₩15,574 | ₩16,057 | +1.10% | 2천 |
|---|
| 2026.04.15 | ₩15,881 | ₩16,136 | ₩15,774 | ₩16,136 | +1.60% | 3.3천 |
|---|
| 2026.04.14 | ₩15,748 | ₩15,761 | ₩15,694 | ₩15,734 | -0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩15,051 | ₩15,474 | ₩15,051 | ₩15,474 | +2.81% | 4.4천 |
|---|
| 2026.04.10 | ₩15,078 | ₩15,295 | ₩15,078 | ₩15,295 | +1.44% | 1.5천 |
|---|
| 2026.04.09 | ₩14,783 | ₩15,118 | ₩14,783 | ₩15,070 | +1.94% | 3.8천 |
|---|
| 2026.04.08 | ₩15,078 | ₩15,078 | ₩14,958 | ₩14,967 | -0.74% | 5천 |
|---|
| 2026.04.07 | ₩14,154 | ₩14,390 | ₩14,034 | ₩14,390 | +1.67% | 6.4천 |
|---|
| 2026.04.06 | ₩14,589 | ₩14,623 | ₩14,516 | ₩14,604 | +0.10% | 2.1천 |
|---|
| 2026.04.02 | ₩13,645 | ₩13,992 | ₩13,618 | ₩13,992 | +2.54% | 3.2천 |
|---|
| 2026.04.01 | ₩14,342 | ₩14,423 | ₩14,248 | ₩14,413 | +0.49% | 1.3천 |
|---|
| 2026.03.31 | ₩13,793 | ₩14,208 | ₩13,772 | ₩14,098 | +2.21% | 3천 |
|---|
| 2026.03.30 | ₩13,900 | ₩14,047 | ₩13,553 | ₩13,553 | -2.50% | 1.8만 |
|---|
| 2026.03.27 | ₩13,819 | ₩13,865 | ₩13,712 | ₩13,865 | +0.33% | 4.3천 |
|---|
| 2026.03.26 | ₩14,449 | ₩14,542 | ₩14,221 | ₩14,263 | -1.29% | 6.9천 |
|---|
| 2026.03.25 | ₩15,199 | ₩15,199 | ₩15,038 | ₩15,098 | -0.66% | 7.5천 |
|---|
| 2026.03.24 | ₩14,917 | ₩14,924 | ₩14,721 | ₩14,721 | -1.32% | 1천 |
|---|
| 2026.03.23 | ₩15,078 | ₩15,212 | ₩14,850 | ₩15,042 | -0.24% | 6.5천 |
|---|
| 2026.03.20 | ₩14,877 | ₩14,877 | ₩14,810 | ₩14,849 | -0.19% | 5.5천 |
|---|
| 2026.03.19 | ₩14,730 | ₩14,919 | ₩14,643 | ₩14,919 | +1.28% | 9.1천 |
|---|
| 2026.03.18 | ₩15,640 | ₩15,667 | ₩15,192 | ₩15,233 | -2.60% | 1.4만 |
|---|
| 2026.03.17 | ₩16,149 | ₩16,191 | ₩16,149 | ₩16,191 | +0.26% | 1.4천 |
|---|
| 2026.03.16 | ₩15,995 | ₩16,084 | ₩15,922 | ₩16,084 | +0.55% | 7.5천 |
|---|
| 2026.03.13 | ₩15,440 | ₩15,493 | ₩14,904 | ₩14,962 | -3.10% | 1.9만 |
|---|
| 2026.03.12 | ₩14,743 | ₩14,797 | ₩14,556 | ₩14,696 | -0.32% | 8천 |
|---|
| 2026.03.11 | ₩14,596 | ₩14,757 | ₩14,525 | ₩14,711 | +0.79% | 6.4천 |
|---|
| 2026.03.10 | ₩14,461 | ₩14,730 | ₩14,429 | ₩14,429 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩14,181 | ₩14,449 | ₩14,181 | ₩14,368 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩14,016 | ₩14,060 | ₩13,859 | ₩13,920 | -0.69% | 8.9천 |
|---|
| 2026.03.05 | ₩15,037 | ₩15,051 | ₩14,623 | ₩14,812 | -1.50% | 8천 |
|---|
| 2026.03.04 | ₩15,212 | ₩15,252 | ₩15,199 | ₩15,232 | +0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩14,703 | ₩14,877 | ₩14,569 | ₩14,812 | +0.74% | 3.5천 |
|---|
| 2026.03.02 | ₩14,690 | ₩14,998 | ₩14,596 | ₩14,968 | +1.90% | 1.8만 |
|---|
| 2026.02.27 | ₩14,542 | ₩14,542 | ₩14,328 | ₩14,406 | -0.94% | 8.2천 |
|---|
| 2026.02.26 | ₩14,891 | ₩14,904 | ₩14,636 | ₩14,790 | -0.67% | 3.3천 |
|---|
| 2026.02.25 | ₩15,507 | ₩15,560 | ₩15,507 | ₩15,553 | +0.30% | 6.5천 |
|---|
| 2026.02.24 | ₩14,261 | ₩14,636 | ₩14,261 | ₩14,616 | +2.49% | 6.6천 |
|---|
| 2026.02.23 | ₩13,926 | ₩14,060 | ₩13,578 | ₩13,743 | -1.32% | 2.4만 |
|---|
| 2026.02.20 | ₩14,315 | ₩14,395 | ₩14,101 | ₩14,388 | +0.51% | 6.9천 |
|---|
| 2026.02.19 | ₩15,078 | ₩15,283 | ₩15,011 | ₩15,283 | +1.36% | 6.2천 |
|---|
| 2026.02.18 | ₩15,373 | ₩15,574 | ₩15,224 | ₩15,224 | -0.97% | 5.2천 |
|---|
| 2026.02.17 | ₩15,466 | ₩15,574 | ₩15,225 | ₩15,493 | +0.17% | 9.3천 |
|---|
| 2026.02.13 | ₩15,741 | ₩15,815 | ₩15,738 | ₩15,738 | -0.02% | 600 |
|---|
| 2026.02.12 | ₩15,292 | ₩15,292 | ₩14,958 | ₩14,960 | -2.17% | 2천 |
|---|
| 2026.02.11 | ₩15,292 | ₩15,386 | ₩14,931 | ₩15,189 | -0.67% | 3.3천 |
|---|
| 2026.02.10 | ₩15,413 | ₩15,717 | ₩15,346 | ₩15,547 | +0.87% | 1만 |
|---|
| 2026.02.09 | ₩15,507 | ₩16,310 | ₩15,503 | ₩16,230 | +4.66% | 1.1만 |
|---|
| 2026.02.06 | ₩15,118 | ₩15,935 | ₩15,118 | ₩15,835 | +4.74% | 4.6천 |
|---|
| 2026.02.05 | ₩15,734 | ₩15,831 | ₩14,435 | ₩14,556 | -7.49% | 2.5만 |
|---|
| 2026.02.04 | ₩16,471 | ₩16,578 | ₩15,841 | ₩16,243 | -1.38% | 2.2만 |
|---|
| 2026.02.03 | ₩17,221 | ₩17,301 | ₩16,926 | ₩17,188 | -0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩17,288 | ₩17,676 | ₩17,020 | ₩17,475 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩19,604 | ₩19,912 | ₩19,202 | ₩19,323 | -1.43% | 2.7만 |
|---|
| 2026.01.29 | ₩20,729 | ₩20,742 | ₩19,838 | ₩20,140 | -2.84% | 4.2만 |
|---|
| 2026.01.28 | ₩22,349 | ₩22,403 | ₩22,178 | ₩22,322 | -0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩21,613 | ₩22,322 | ₩21,599 | ₩22,322 | +3.28% | 2.2천 |
|---|
| 2026.01.26 | ₩21,640 | ₩21,760 | ₩21,425 | ₩21,540 | -0.46% | 6.3천 |
|---|
| 2026.01.23 | ₩21,653 | ₩22,122 | ₩21,459 | ₩21,773 | +0.56% | 1.2만 |
|---|
| 2026.01.22 | ₩21,680 | ₩21,894 | ₩21,680 | ₩21,720 | +0.19% | 2.8천 |
|---|
| 2026.01.21 | ₩21,867 | ₩22,282 | ₩21,322 | ₩22,202 | +1.53% | 9.4천 |
|---|
| 2026.01.20 | ₩22,403 | ₩22,456 | ₩21,921 | ₩21,974 | -1.91% | 1.6만 |
|---|
| 2026.01.16 | ₩23,695 | ₩23,755 | ₩23,568 | ₩23,742 | +0.20% | 2.8천 |
|---|
| 2026.01.15 | ₩23,795 | ₩23,809 | ₩23,595 | ₩23,595 | -0.84% | 2천 |
|---|
| 2026.01.14 | ₩23,822 | ₩23,970 | ₩23,702 | ₩23,970 | +0.62% | 1.7천 |
|---|
| 2026.01.13 | ₩22,754 | ₩23,166 | ₩22,754 | ₩23,103 | +1.54% | 1.6천 |
|---|
| 2026.01.12 | ₩22,162 | ₩22,717 | ₩22,162 | ₩22,430 | +1.21% | 9.1천 |
|---|
| 2026.01.09 | ₩22,483 | ₩22,644 | ₩22,162 | ₩22,162 | -1.43% | 2.4천 |
|---|
| 2026.01.08 | ₩22,256 | ₩22,523 | ₩22,256 | ₩22,423 | +0.75% | 6천 |
|---|
| 2026.01.07 | ₩22,952 | ₩22,952 | ₩22,563 | ₩22,617 | -1.46% | 6.3천 |
|---|
| 2026.01.06 | ₩23,139 | ₩23,166 | ₩23,126 | ₩23,166 | +0.12% | 2.5천 |
|---|
| 2026.01.05 | ₩22,845 | ₩23,059 | ₩22,845 | ₩23,059 | +0.94% | 2.1천 |
|---|
| 2026.01.02 | ₩22,389 | ₩22,738 | ₩22,229 | ₩22,661 | +1.21% | 2.6천 |
|---|
| 2025.12.31 | ₩21,988 | ₩21,988 | ₩21,827 | ₩21,939 | -0.22% | 5.1천 |
|---|
| 2025.12.30 | ₩21,894 | ₩21,961 | ₩21,776 | ₩21,776 | -0.54% | 6.4천 |
|---|
| 2025.12.29 | ₩22,497 | ₩22,831 | ₩22,497 | ₩22,530 | +0.15% | 9.2천 |
|---|
| 2025.12.26 | ₩22,604 | ₩22,604 | ₩22,403 | ₩22,484 | -0.53% | 5.9천 |
|---|
| 2025.12.24 | ₩22,325 | ₩22,325 | ₩22,325 | ₩22,325 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩21,881 | ₩22,055 | ₩21,686 | ₩21,958 | +0.35% | 1.9천 |
|---|
| 2025.12.22 | ₩22,443 | ₩22,523 | ₩22,044 | ₩22,044 | -1.78% | 1.7천 |
|---|
| 2025.12.19 | ₩22,077 | ₩22,077 | ₩22,077 | ₩22,077 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩21,760 | ₩21,934 | ₩20,882 | ₩20,882 | -4.04% | 1.2천 |
|---|
| 2025.12.17 | ₩22,014 | ₩22,014 | ₩20,769 | ₩20,825 | -5.40% | 1.6만 |
|---|
| 2025.12.16 | ₩21,519 | ₩21,760 | ₩21,452 | ₩21,693 | +0.81% | 1.8만 |
|---|
| 2025.12.15 | ₩22,108 | ₩22,108 | ₩21,488 | ₩21,488 | -2.80% | 2.3만 |
|---|
| 2025.12.12 | ₩23,482 | ₩23,482 | ₩22,372 | ₩22,517 | -4.11% | 8.9만 |
|---|
| 2025.12.11 | ₩22,912 | ₩23,311 | ₩22,912 | ₩23,311 | +1.74% | 1.7천 |
|---|
| 2025.12.10 | ₩23,889 | ₩24,237 | ₩23,862 | ₩24,078 | +0.79% | 2.5천 |
|---|
| 2025.12.09 | ₩23,836 | ₩23,983 | ₩23,635 | ₩23,704 | -0.55% | 6.3천 |
|---|
| 2025.12.08 | ₩22,483 | ₩22,574 | ₩22,336 | ₩22,574 | +0.40% | 8.4천 |
|---|
| 2025.12.05 | ₩22,550 | ₩22,979 | ₩21,599 | ₩21,800 | -3.33% | 5.8천 |
|---|
| 2025.12.04 | ₩22,497 | ₩22,898 | ₩22,459 | ₩22,497 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩22,430 | ₩22,470 | ₩22,389 | ₩22,470 | +0.18% | 1.8천 |
|---|
| 2025.12.02 | ₩21,131 | ₩22,309 | ₩21,131 | ₩22,166 | +4.90% | 5.1천 |
|---|
| 2025.12.01 | ₩21,238 | ₩21,318 | ₩20,298 | ₩20,477 | -3.58% | 2.3만 |
|---|
| 2025.11.28 | ₩22,898 | ₩22,898 | ₩22,878 | ₩22,878 | -0.09% | 1.4천 |
|---|
| 2025.11.26 | ₩22,550 | ₩22,731 | ₩22,543 | ₩22,731 | +0.80% | 1.6천 |
|---|
| 2025.11.25 | ₩23,233 | ₩23,367 | ₩23,109 | ₩23,352 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩22,871 | ₩23,459 | ₩22,871 | ₩23,438 | +2.48% | 3.2천 |
|---|
| 2025.11.21 | ₩22,269 | ₩22,657 | ₩22,256 | ₩22,306 | +0.17% | 6.9천 |
|---|
| 2025.11.20 | ₩23,956 | ₩23,956 | ₩22,645 | ₩22,805 | -4.81% | 4천 |
|---|
| 2025.11.19 | ₩23,232 | ₩23,431 | ₩23,063 | ₩23,431 | +0.86% | 2.3천 |
|---|
| 2025.11.18 | ₩24,103 | ₩24,572 | ₩24,010 | ₩24,461 | +1.48% | 9.3천 |
|---|
| 2025.11.17 | ₩24,719 | ₩24,719 | ₩23,521 | ₩23,712 | -4.07% | 8.1천 |
|---|
| 2025.11.14 | ₩25,148 | ₩25,214 | ₩24,231 | ₩24,284 | -3.43% | 4.1천 |
|---|
| 2025.11.13 | ₩26,594 | ₩26,594 | ₩24,810 | ₩24,810 | -6.71% | 1.8만 |
|---|
| 2025.11.12 | ₩26,942 | ₩26,942 | ₩26,112 | ₩26,229 | -2.65% | 2.7천 |
|---|
| 2025.11.11 | ₩26,942 | ₩26,942 | ₩26,385 | ₩26,385 | -2.07% | 7.1천 |
|---|
| 2025.11.10 | ₩27,116 | ₩27,183 | ₩26,741 | ₩27,019 | -0.36% | 2만 |
|---|
| 2025.11.07 | ₩25,509 | ₩26,400 | ₩25,396 | ₩26,400 | +3.49% | 1.4만 |
|---|
| 2025.11.06 | ₩25,630 | ₩25,697 | ₩25,396 | ₩25,511 | -0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩25,161 | ₩26,206 | ₩25,161 | ₩26,072 | +3.62% | 1.3만 |
|---|
| 2025.11.04 | ₩26,107 | ₩26,514 | ₩24,533 | ₩24,533 | -6.03% | 1.9만 |
|---|
| 2025.11.03 | ₩27,786 | ₩27,786 | ₩26,649 | ₩26,649 | -4.09% | 8.7천 |
|---|
| 2025.10.31 | ₩29,460 | ₩29,728 | ₩29,125 | ₩29,654 | +0.66% | 1.5만 |
|---|
| 2025.10.30 | ₩29,098 | ₩29,125 | ₩28,268 | ₩28,268 | -2.85% | 2.6만 |
|---|
| 2025.10.29 | ₩30,196 | ₩30,370 | ₩29,558 | ₩29,658 | -1.78% | 1.2만 |
|---|
| 2025.10.28 | ₩31,120 | ₩31,174 | ₩30,570 | ₩30,570 | -1.77% | 2.4천 |
|---|
| 2025.10.27 | ₩31,080 | ₩31,368 | ₩31,000 | ₩31,274 | +0.62% | 2.3천 |
|---|
| 2025.10.24 | ₩29,286 | ₩30,009 | ₩29,183 | ₩29,647 | +1.23% | 4.5천 |
|---|
| 2025.10.23 | ₩29,071 | ₩29,071 | ₩28,719 | ₩28,719 | -1.21% | 1천 |
|---|
| 2025.10.22 | ₩28,750 | ₩28,750 | ₩28,237 | ₩28,237 | -1.78% | 2.7천 |
|---|
| 2025.10.21 | ₩29,420 | ₩29,928 | ₩29,124 | ₩29,442 | +0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩29,714 | ₩29,714 | ₩29,011 | ₩29,316 | -1.34% | 2.2천 |
|---|
| 2025.10.17 | ₩28,790 | ₩28,790 | ₩27,987 | ₩28,415 | -1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩30,678 | ₩30,678 | ₩29,018 | ₩29,018 | -5.41% | 7.5천 |
|---|
| 2025.10.15 | ₩30,625 | ₩30,625 | ₩29,740 | ₩30,156 | -1.53% | 1천 |
|---|
| 2025.10.14 | ₩29,795 | ₩30,732 | ₩29,795 | ₩30,706 | +3.06% | 1.2천 |
|---|
| 2025.10.13 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩32,446 | ₩32,446 | ₩29,878 | ₩29,878 | -7.92% | 1.6천 |
|---|