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 | ₩9,975 | ₩9,988 | ₩9,909 | ₩9,909 | -0.66% | 6.4천 |
| 2026.10.08 | ₩10,229 | ₩10,229 | ₩9,573 | ₩9,830 | -3.90% | 4.2만 |
| 2026.10.07 | ₩10,536 | ₩10,536 | ₩10,289 | ₩10,349 | -1.78% | 2.6만 |
| 2026.10.06 | ₩11,272 | ₩11,285 | ₩10,977 | ₩11,026 | -2.18% | 1.1만 |
| 2026.10.05 | ₩11,138 | ₩11,231 | ₩11,031 | ₩11,110 | -0.25% | 2.1만 |
| 2026.10.02 | ₩11,285 | ₩11,285 | ₩10,857 | ₩10,891 | -3.50% | 2.6만 |
| 2026.10.01 | ₩10,991 | ₩11,042 | ₩10,925 | ₩11,042 | +0.46% | 5.7천 |
| 2026.09.30 | ₩11,034 | ₩11,071 | ₩10,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,884 |
| -1.36% |
| 2.1만 |
| 2026.09.29 | ₩11,205 | ₩11,205 | ₩10,897 | ₩10,988 | -1.93% | 1.1만 |
|---|
| 2026.09.28 | ₩11,445 | ₩11,526 | ₩11,272 | ₩11,399 | -0.41% | 9.5천 |
|---|
| 2026.09.25 | ₩11,472 | ₩11,519 | ₩11,376 | ₩11,473 | +0.01% | 5천 |
|---|
| 2026.09.24 | ₩11,272 | ₩11,490 | ₩11,258 | ₩11,490 | +1.93% | 3.7만 |
|---|
| 2026.09.23 | ₩11,272 | ₩11,379 | ₩11,231 | ₩11,325 | +0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩11,753 | ₩11,753 | ₩11,713 | ₩11,733 | -0.17% | 1.8만 |
|---|
| 2026.09.21 | ₩11,706 | ₩11,753 | ₩11,706 | ₩11,733 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩11,419 | ₩11,646 | ₩11,419 | ₩11,633 | +1.87% | 5.5천 |
|---|
| 2026.09.17 | ₩11,044 | ₩11,231 | ₩11,044 | ₩11,079 | +0.31% | 2.3천 |
|---|
| 2026.09.16 | ₩10,683 | ₩10,804 | ₩10,523 | ₩10,753 | +0.65% | 7.9천 |
|---|
| 2026.09.15 | ₩11,058 | ₩11,058 | ₩10,536 | ₩10,731 | -2.95% | 9.1천 |
|---|
| 2026.09.14 | ₩11,432 | ₩11,599 | ₩11,338 | ₩11,588 | +1.37% | 5.6천 |
|---|
| 2026.09.11 | ₩11,258 | ₩12,034 | ₩11,258 | ₩11,539 | +2.49% | 7.5천 |
|---|
| 2026.09.10 | ₩10,723 | ₩11,004 | ₩10,723 | ₩10,988 | +2.47% | 5.3천 |
|---|
| 2026.09.09 | ₩11,238 | ₩11,238 | ₩11,011 | ₩11,011 | -2.02% | 4.3천 |
|---|
| 2026.09.08 | ₩10,830 | ₩11,178 | ₩10,830 | ₩11,019 | +1.74% | 8.2천 |
|---|
| 2026.09.04 | ₩10,763 | ₩10,857 | ₩10,763 | ₩10,840 | +0.71% | 6.4천 |
|---|
| 2026.09.03 | ₩10,550 | ₩11,165 | ₩10,550 | ₩11,099 | +5.21% | 1.7만 |
|---|
| 2026.09.02 | ₩10,336 | ₩10,523 | ₩10,309 | ₩10,483 | +1.42% | 1.4만 |
|---|
| 2026.09.01 | ₩10,789 | ₩10,817 | ₩10,483 | ₩10,542 | -2.29% | 1.3만 |
|---|
| 2026.08.31 | ₩10,750 | ₩11,051 | ₩10,697 | ₩10,999 | +2.31% | 8.5천 |
|---|
| 2026.08.28 | ₩10,964 | ₩11,151 | ₩10,563 | ₩10,671 | -2.67% | 8.7천 |
|---|
| 2026.08.27 | ₩11,439 | ₩11,646 | ₩11,439 | ₩11,519 | +0.70% | 5.5천 |
|---|
| 2026.08.26 | ₩11,125 | ₩11,318 | ₩11,111 | ₩11,318 | +1.74% | 3.3천 |
|---|
| 2026.08.25 | ₩11,272 | ₩11,285 | ₩11,260 | ₩11,260 | -0.11% | 9천 |
|---|
| 2026.08.24 | ₩11,245 | ₩11,272 | ₩11,231 | ₩11,258 | +0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩11,258 | ₩11,272 | ₩11,231 | ₩11,252 | -0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩11,217 | ₩11,298 | ₩11,205 | ₩11,226 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩10,543 | ₩11,108 | ₩10,509 | ₩11,108 | +5.36% | 2.3천 |
|---|
| 2026.08.18 | ₩10,309 | ₩10,456 | ₩10,269 | ₩10,423 | +1.10% | 3.2천 |
|---|
| 2026.08.17 | ₩10,362 | ₩10,382 | ₩10,309 | ₩10,364 | +0.01% | 9.4천 |
|---|
| 2026.08.14 | ₩10,041 | ₩10,189 | ₩10,041 | ₩10,140 | +0.99% | 2.5천 |
|---|
| 2026.08.13 | ₩10,108 | ₩10,202 | ₩10,108 | ₩10,167 | +0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩10,122 | ₩10,162 | ₩10,087 | ₩10,087 | -0.34% | 900 |
|---|
| 2026.08.11 | ₩10,181 | ₩10,182 | ₩9,975 | ₩10,128 | -0.51% | 1.5만 |
|---|
| 2026.08.10 | ₩10,289 | ₩10,289 | ₩10,068 | ₩10,095 | -1.88% | 1.4천 |
|---|
| 2026.08.07 | ₩10,362 | ₩10,400 | ₩10,302 | ₩10,382 | +0.19% | 3.8천 |
|---|
| 2026.08.06 | ₩10,162 | ₩10,329 | ₩10,162 | ₩10,289 | +1.25% | 1.8만 |
|---|
| 2026.08.05 | ₩9,948 | ₩10,349 | ₩9,921 | ₩10,329 | +3.83% | 6.1천 |
|---|
| 2026.08.04 | ₩10,041 | ₩10,108 | ₩9,968 | ₩10,099 | +0.57% | 5.7천 |
|---|
| 2026.08.03 | ₩9,921 | ₩10,055 | ₩9,921 | ₩10,036 | +1.16% | 6.3천 |
|---|
| 2026.07.31 | ₩9,981 | ₩10,055 | ₩9,908 | ₩10,005 | +0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩10,349 | ₩10,402 | ₩10,302 | ₩10,389 | +0.39% | 6.2천 |
|---|
| 2026.07.29 | ₩10,630 | ₩10,804 | ₩10,583 | ₩10,587 | -0.40% | 5.2천 |
|---|
| 2026.07.28 | ₩10,429 | ₩10,776 | ₩10,362 | ₩10,772 | +3.28% | 3.8천 |
|---|
| 2026.07.27 | ₩10,804 | ₩11,003 | ₩10,790 | ₩10,963 | +1.47% | 2.5만 |
|---|
| 2026.07.24 | ₩10,249 | ₩10,336 | ₩10,249 | ₩10,329 | +0.78% | 4.3천 |
|---|
| 2026.07.23 | ₩10,576 | ₩10,576 | ₩10,362 | ₩10,362 | -2.02% | 3천 |
|---|
| 2026.07.22 | ₩10,804 | ₩10,844 | ₩10,730 | ₩10,730 | -0.68% | 1.7천 |
|---|
| 2026.07.21 | ₩10,777 | ₩10,777 | ₩10,714 | ₩10,714 | -0.58% | 1.7천 |
|---|
| 2026.07.20 | ₩10,269 | ₩10,610 | ₩10,229 | ₩10,519 | +2.43% | 2.6천 |
|---|
| 2026.07.17 | ₩9,801 | ₩10,116 | ₩9,801 | ₩10,116 | +3.22% | 1.8천 |
|---|
| 2026.07.16 | ₩10,389 | ₩10,389 | ₩10,302 | ₩10,302 | -0.84% | 1.5천 |
|---|
| 2026.07.15 | ₩10,616 | ₩10,616 | ₩10,563 | ₩10,590 | -0.25% | 7.5천 |
|---|
| 2026.07.14 | ₩10,322 | ₩10,334 | ₩10,229 | ₩10,334 | +0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩9,493 | ₩9,600 | ₩9,446 | ₩9,551 | +0.61% | 5.6천 |
|---|
| 2026.07.10 | ₩9,721 | ₩9,721 | ₩9,647 | ₩9,691 | -0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩9,306 | ₩9,366 | ₩9,293 | ₩9,366 | +0.65% | 3.2천 |
|---|
| 2026.07.08 | ₩9,493 | ₩9,493 | ₩9,206 | ₩9,291 | -2.13% | 600 |
|---|
| 2026.07.07 | ₩9,640 | ₩9,640 | ₩9,620 | ₩9,628 | -0.12% | 1.6천 |
|---|
| 2026.07.06 | ₩9,567 | ₩9,640 | ₩9,567 | ₩9,620 | +0.56% | 800 |
|---|
| 2026.07.02 | ₩9,493 | ₩9,560 | ₩9,426 | ₩9,560 | +0.70% | 4.1천 |
|---|
| 2026.07.01 | ₩8,873 | ₩9,154 | ₩8,873 | ₩9,132 | +2.92% | 1.2천 |
|---|
| 2026.06.30 | ₩8,731 | ₩8,898 | ₩8,731 | ₩8,898 | +1.91% | 5천 |
|---|
| 2026.06.29 | ₩8,838 | ₩9,253 | ₩8,517 | ₩9,237 | +4.51% | 4천 |
|---|
| 2026.06.26 | ₩9,172 | ₩9,319 | ₩9,099 | ₩9,262 | +0.98% | 5.8천 |
|---|
| 2026.06.25 | ₩9,172 | ₩9,299 | ₩9,092 | ₩9,132 | -0.44% | 2.7천 |
|---|
| 2026.06.24 | ₩9,761 | ₩9,767 | ₩9,159 | ₩9,319 | -4.52% | 5.2천 |
|---|
| 2026.06.23 | ₩9,868 | ₩9,894 | ₩9,814 | ₩9,829 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩10,624 | ₩10,624 | ₩10,330 | ₩10,341 | -2.67% | 5.7천 |
|---|
| 2026.06.18 | ₩10,376 | ₩10,382 | ₩9,948 | ₩10,123 | -2.44% | 1.7만 |
|---|
| 2026.06.17 | ₩10,657 | ₩10,697 | ₩10,416 | ₩10,424 | -2.18% | 9.5천 |
|---|
| 2026.06.16 | ₩10,804 | ₩10,837 | ₩10,784 | ₩10,837 | +0.31% | 800 |
|---|
| 2026.06.15 | ₩10,790 | ₩10,830 | ₩10,790 | ₩10,797 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩10,028 | ₩10,242 | ₩10,028 | ₩10,102 | +0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩9,988 | ₩10,189 | ₩9,894 | ₩10,173 | +1.85% | 800 |
|---|
| 2026.06.10 | ₩10,001 | ₩10,001 | ₩9,787 | ₩9,797 | -2.05% | 2.1천 |
|---|
| 2026.06.09 | ₩10,041 | ₩10,041 | ₩9,854 | ₩9,975 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩10,182 | ₩10,316 | ₩10,168 | ₩10,183 | +0.01% | 6.3천 |
|---|
| 2026.06.05 | ₩10,055 | ₩10,108 | ₩9,333 | ₩9,333 | -7.18% | 1.6만 |
|---|
| 2026.06.04 | ₩10,737 | ₩10,924 | ₩10,737 | ₩10,818 | +0.76% | 2.8만 |
|---|
| 2026.06.03 | ₩11,472 | ₩11,472 | ₩10,957 | ₩10,957 | -4.49% | 4.7천 |
|---|
| 2026.06.02 | ₩12,281 | ₩12,301 | ₩11,699 | ₩11,769 | -4.17% | 1.7만 |
|---|
| 2026.06.01 | ₩12,301 | ₩12,508 | ₩12,220 | ₩12,508 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩12,421 | ₩12,769 | ₩12,341 | ₩12,621 | +1.60% | 1.3만 |
|---|
| 2026.05.28 | ₩12,375 | ₩12,662 | ₩12,254 | ₩12,662 | +2.32% | 3.8만 |
|---|
| 2026.05.27 | ₩13,491 | ₩13,531 | ₩13,371 | ₩13,404 | -0.64% | 2.8만 |
|---|
| 2026.05.26 | ₩13,866 | ₩13,999 | ₩13,505 | ₩13,538 | -2.36% | 4.1천 |
|---|
| 2026.05.22 | ₩13,932 | ₩13,932 | ₩13,398 | ₩13,483 | -3.22% | 1만 |
|---|
| 2026.05.21 | ₩13,819 | ₩14,079 | ₩13,772 | ₩14,031 | +1.54% | 1만 |
|---|
| 2026.05.20 | ₩13,839 | ₩14,013 | ₩13,839 | ₩13,986 | +1.06% | 1.1만 |
|---|
| 2026.05.19 | ₩13,879 | ₩13,879 | ₩13,772 | ₩13,812 | -0.48% | 9.9천 |
|---|
| 2026.05.18 | ₩14,053 | ₩14,053 | ₩13,678 | ₩13,867 | -1.32% | 1.2만 |
|---|
| 2026.05.15 | ₩14,828 | ₩14,828 | ₩14,588 | ₩14,629 | -1.34% | 7.4천 |
|---|
| 2026.05.14 | ₩14,962 | ₩15,310 | ₩14,962 | ₩15,189 | +1.52% | 3.5천 |
|---|
| 2026.05.13 | ₩14,922 | ₩14,935 | ₩14,788 | ₩14,852 | -0.47% | 5.6천 |
|---|
| 2026.05.12 | ₩15,069 | ₩15,109 | ₩14,935 | ₩15,078 | +0.06% | 2.5만 |
|---|
| 2026.05.11 | ₩15,376 | ₩15,497 | ₩15,376 | ₩15,483 | +0.70% | 7.2천 |
|---|
| 2026.05.08 | ₩14,989 | ₩15,298 | ₩14,975 | ₩15,298 | +2.06% | 1.6만 |
|---|
| 2026.05.07 | ₩15,310 | ₩15,310 | ₩15,057 | ₩15,104 | -1.34% | 8.9천 |
|---|
| 2026.05.06 | ₩15,711 | ₩15,711 | ₩15,470 | ₩15,510 | -1.28% | 6.9천 |
|---|
| 2026.05.05 | ₩15,737 | ₩15,737 | ₩15,644 | ₩15,675 | -0.40% | 9.1천 |
|---|
| 2026.05.04 | ₩15,363 | ₩15,564 | ₩15,363 | ₩15,481 | +0.77% | 4.5천 |
|---|
| 2026.05.01 | ₩15,056 | ₩15,216 | ₩15,056 | ₩15,109 | +0.36% | 1.2만 |
|---|
| 2026.04.30 | ₩14,721 | ₩14,855 | ₩14,708 | ₩14,772 | +0.35% | 5.6천 |
|---|
| 2026.04.29 | ₩15,002 | ₩15,002 | ₩14,547 | ₩14,654 | -2.32% | 4.4천 |
|---|
| 2026.04.28 | ₩15,470 | ₩15,715 | ₩15,450 | ₩15,715 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩15,818 | ₩15,925 | ₩15,510 | ₩15,610 | -1.31% | 1.9만 |
|---|
| 2026.04.24 | ₩15,851 | ₩15,898 | ₩15,778 | ₩15,858 | +0.04% | 1.1천 |
|---|
| 2026.04.23 | ₩15,938 | ₩15,938 | ₩15,671 | ₩15,810 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩16,513 | ₩16,513 | ₩16,326 | ₩16,393 | -0.73% | 2.7천 |
|---|
| 2026.04.21 | ₩15,684 | ₩15,751 | ₩15,568 | ₩15,568 | -0.74% | 4.9천 |
|---|
| 2026.04.20 | ₩15,711 | ₩15,885 | ₩15,477 | ₩15,846 | +0.86% | 1.4만 |
|---|
| 2026.04.17 | ₩16,419 | ₩16,593 | ₩16,419 | ₩16,477 | +0.35% | 1.2만 |
|---|
| 2026.04.16 | ₩15,858 | ₩16,033 | ₩15,550 | ₩16,033 | +1.10% | 2천 |
|---|
| 2026.04.15 | ₩15,858 | ₩16,112 | ₩15,751 | ₩16,112 | +1.60% | 3.3천 |
|---|
| 2026.04.14 | ₩15,724 | ₩15,737 | ₩15,671 | ₩15,711 | -0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩15,029 | ₩15,451 | ₩15,029 | ₩15,451 | +2.81% | 4.4천 |
|---|
| 2026.04.10 | ₩15,056 | ₩15,272 | ₩15,056 | ₩15,272 | +1.44% | 1.5천 |
|---|
| 2026.04.09 | ₩14,761 | ₩15,096 | ₩14,761 | ₩15,047 | +1.94% | 3.8천 |
|---|
| 2026.04.08 | ₩15,056 | ₩15,056 | ₩14,935 | ₩14,945 | -0.74% | 5천 |
|---|
| 2026.04.07 | ₩14,133 | ₩14,368 | ₩14,013 | ₩14,368 | +1.67% | 6.4천 |
|---|
| 2026.04.06 | ₩14,567 | ₩14,601 | ₩14,494 | ₩14,582 | +0.10% | 2.1천 |
|---|
| 2026.04.02 | ₩13,625 | ₩13,971 | ₩13,598 | ₩13,971 | +2.54% | 3.2천 |
|---|
| 2026.04.01 | ₩14,320 | ₩14,402 | ₩14,227 | ₩14,391 | +0.49% | 1.3천 |
|---|
| 2026.03.31 | ₩13,772 | ₩14,186 | ₩13,752 | ₩14,077 | +2.21% | 3천 |
|---|
| 2026.03.30 | ₩13,879 | ₩14,026 | ₩13,533 | ₩13,533 | -2.50% | 1.8만 |
|---|
| 2026.03.27 | ₩13,799 | ₩13,844 | ₩13,692 | ₩13,844 | +0.33% | 4.3천 |
|---|
| 2026.03.26 | ₩14,427 | ₩14,521 | ₩14,200 | ₩14,241 | -1.29% | 6.9천 |
|---|
| 2026.03.25 | ₩15,176 | ₩15,176 | ₩15,015 | ₩15,076 | -0.66% | 7.5천 |
|---|
| 2026.03.24 | ₩14,895 | ₩14,902 | ₩14,699 | ₩14,699 | -1.32% | 1천 |
|---|
| 2026.03.23 | ₩15,056 | ₩15,189 | ₩14,828 | ₩15,019 | -0.24% | 6.5천 |
|---|
| 2026.03.20 | ₩14,855 | ₩14,855 | ₩14,788 | ₩14,827 | -0.19% | 5.5천 |
|---|
| 2026.03.19 | ₩14,708 | ₩14,896 | ₩14,621 | ₩14,896 | +1.28% | 9.1천 |
|---|
| 2026.03.18 | ₩15,617 | ₩15,644 | ₩15,169 | ₩15,211 | -2.60% | 1.4만 |
|---|
| 2026.03.17 | ₩16,125 | ₩16,167 | ₩16,125 | ₩16,167 | +0.26% | 1.4천 |
|---|
| 2026.03.16 | ₩15,971 | ₩16,060 | ₩15,898 | ₩16,060 | +0.55% | 7.5천 |
|---|
| 2026.03.13 | ₩15,417 | ₩15,470 | ₩14,882 | ₩14,939 | -3.10% | 1.9만 |
|---|
| 2026.03.12 | ₩14,721 | ₩14,775 | ₩14,534 | ₩14,674 | -0.32% | 8천 |
|---|
| 2026.03.11 | ₩14,574 | ₩14,735 | ₩14,503 | ₩14,689 | +0.79% | 6.4천 |
|---|
| 2026.03.10 | ₩14,439 | ₩14,708 | ₩14,407 | ₩14,407 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩14,160 | ₩14,427 | ₩14,160 | ₩14,347 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩13,995 | ₩14,039 | ₩13,839 | ₩13,899 | -0.69% | 8.9천 |
|---|
| 2026.03.05 | ₩15,014 | ₩15,029 | ₩14,601 | ₩14,789 | -1.50% | 8천 |
|---|
| 2026.03.04 | ₩15,189 | ₩15,229 | ₩15,176 | ₩15,209 | +0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩14,681 | ₩14,855 | ₩14,547 | ₩14,789 | +0.74% | 3.5천 |
|---|
| 2026.03.02 | ₩14,668 | ₩14,975 | ₩14,574 | ₩14,946 | +1.90% | 1.8만 |
|---|
| 2026.02.27 | ₩14,521 | ₩14,521 | ₩14,307 | ₩14,384 | -0.94% | 8.2천 |
|---|
| 2026.02.26 | ₩14,868 | ₩14,882 | ₩14,614 | ₩14,768 | -0.67% | 3.3천 |
|---|
| 2026.02.25 | ₩15,483 | ₩15,537 | ₩15,483 | ₩15,530 | +0.30% | 6.5천 |
|---|
| 2026.02.24 | ₩14,240 | ₩14,614 | ₩14,240 | ₩14,594 | +2.49% | 6.6천 |
|---|
| 2026.02.23 | ₩13,906 | ₩14,039 | ₩13,558 | ₩13,722 | -1.32% | 2.4만 |
|---|
| 2026.02.20 | ₩14,293 | ₩14,374 | ₩14,079 | ₩14,367 | +0.51% | 6.9천 |
|---|
| 2026.02.19 | ₩15,056 | ₩15,260 | ₩14,989 | ₩15,260 | +1.36% | 6.2천 |
|---|
| 2026.02.18 | ₩15,350 | ₩15,550 | ₩15,201 | ₩15,201 | -0.97% | 5.2천 |
|---|
| 2026.02.17 | ₩15,443 | ₩15,550 | ₩15,203 | ₩15,470 | +0.17% | 9.3천 |
|---|
| 2026.02.13 | ₩15,717 | ₩15,791 | ₩15,715 | ₩15,715 | -0.02% | 600 |
|---|
| 2026.02.12 | ₩15,269 | ₩15,269 | ₩14,935 | ₩14,938 | -2.17% | 2천 |
|---|
| 2026.02.11 | ₩15,269 | ₩15,363 | ₩14,908 | ₩15,166 | -0.67% | 3.3천 |
|---|
| 2026.02.10 | ₩15,390 | ₩15,693 | ₩15,323 | ₩15,523 | +0.87% | 1만 |
|---|
| 2026.02.09 | ₩15,483 | ₩16,286 | ₩15,479 | ₩16,205 | +4.66% | 1.1만 |
|---|
| 2026.02.06 | ₩15,096 | ₩15,911 | ₩15,096 | ₩15,811 | +4.74% | 4.6천 |
|---|
| 2026.02.05 | ₩15,711 | ₩15,807 | ₩14,414 | ₩14,534 | -7.49% | 2.5만 |
|---|
| 2026.02.04 | ₩16,446 | ₩16,553 | ₩15,818 | ₩16,219 | -1.38% | 2.2만 |
|---|
| 2026.02.03 | ₩17,195 | ₩17,275 | ₩16,901 | ₩17,163 | -0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩17,262 | ₩17,649 | ₩16,994 | ₩17,449 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩19,575 | ₩19,882 | ₩19,174 | ₩19,294 | -1.43% | 2.7만 |
|---|
| 2026.01.29 | ₩20,698 | ₩20,711 | ₩19,809 | ₩20,110 | -2.84% | 4.2만 |
|---|
| 2026.01.28 | ₩22,316 | ₩22,369 | ₩22,145 | ₩22,289 | -0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩21,580 | ₩22,289 | ₩21,567 | ₩22,289 | +3.28% | 2.2천 |
|---|
| 2026.01.26 | ₩21,607 | ₩21,728 | ₩21,393 | ₩21,508 | -0.46% | 6.3천 |
|---|
| 2026.01.23 | ₩21,621 | ₩22,089 | ₩21,427 | ₩21,741 | +0.56% | 1.2만 |
|---|
| 2026.01.22 | ₩21,647 | ₩21,861 | ₩21,647 | ₩21,687 | +0.19% | 2.8천 |
|---|
| 2026.01.21 | ₩21,835 | ₩22,249 | ₩21,290 | ₩22,169 | +1.53% | 9.4천 |
|---|
| 2026.01.20 | ₩22,369 | ₩22,423 | ₩21,888 | ₩21,941 | -1.91% | 1.6만 |
|---|
| 2026.01.16 | ₩23,660 | ₩23,720 | ₩23,533 | ₩23,706 | +0.20% | 2.8천 |
|---|
| 2026.01.15 | ₩23,760 | ₩23,773 | ₩23,559 | ₩23,559 | -0.84% | 2천 |
|---|
| 2026.01.14 | ₩23,787 | ₩23,934 | ₩23,666 | ₩23,934 | +0.62% | 1.7천 |
|---|
| 2026.01.13 | ₩22,720 | ₩23,131 | ₩22,720 | ₩23,069 | +1.54% | 1.6천 |
|---|
| 2026.01.12 | ₩22,129 | ₩22,684 | ₩22,129 | ₩22,396 | +1.21% | 9.1천 |
|---|
| 2026.01.09 | ₩22,450 | ₩22,610 | ₩22,129 | ₩22,129 | -1.43% | 2.4천 |
|---|
| 2026.01.08 | ₩22,222 | ₩22,490 | ₩22,222 | ₩22,389 | +0.75% | 6천 |
|---|
| 2026.01.07 | ₩22,918 | ₩22,918 | ₩22,530 | ₩22,583 | -1.46% | 6.3천 |
|---|
| 2026.01.06 | ₩23,105 | ₩23,131 | ₩23,091 | ₩23,131 | +0.12% | 2.5천 |
|---|
| 2026.01.05 | ₩22,811 | ₩23,025 | ₩22,811 | ₩23,025 | +0.94% | 2.1천 |
|---|
| 2026.01.02 | ₩22,356 | ₩22,704 | ₩22,196 | ₩22,627 | +1.21% | 2.6천 |
|---|
| 2025.12.31 | ₩21,955 | ₩21,955 | ₩21,794 | ₩21,907 | -0.22% | 5.1천 |
|---|
| 2025.12.30 | ₩21,861 | ₩21,928 | ₩21,744 | ₩21,744 | -0.54% | 6.4천 |
|---|
| 2025.12.29 | ₩22,463 | ₩22,797 | ₩22,463 | ₩22,496 | +0.15% | 9.2천 |
|---|
| 2025.12.26 | ₩22,570 | ₩22,570 | ₩22,369 | ₩22,451 | -0.53% | 5.9천 |
|---|
| 2025.12.24 | ₩22,292 | ₩22,292 | ₩22,292 | ₩22,292 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩21,848 | ₩22,022 | ₩21,654 | ₩21,925 | +0.35% | 1.9천 |
|---|
| 2025.12.22 | ₩22,409 | ₩22,490 | ₩22,011 | ₩22,011 | -1.78% | 1.7천 |
|---|
| 2025.12.19 | ₩22,044 | ₩22,044 | ₩22,044 | ₩22,044 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩21,728 | ₩21,901 | ₩20,850 | ₩20,850 | -4.04% | 1.2천 |
|---|
| 2025.12.17 | ₩21,982 | ₩21,982 | ₩20,738 | ₩20,794 | -5.40% | 1.6만 |
|---|
| 2025.12.16 | ₩21,487 | ₩21,728 | ₩21,420 | ₩21,661 | +0.81% | 1.8만 |
|---|
| 2025.12.15 | ₩22,075 | ₩22,075 | ₩21,456 | ₩21,456 | -2.80% | 2.3만 |
|---|
| 2025.12.12 | ₩23,447 | ₩23,447 | ₩22,339 | ₩22,483 | -4.11% | 8.9만 |
|---|
| 2025.12.11 | ₩22,877 | ₩23,276 | ₩22,877 | ₩23,276 | +1.74% | 1.7천 |
|---|
| 2025.12.10 | ₩23,854 | ₩24,201 | ₩23,827 | ₩24,042 | +0.79% | 2.5천 |
|---|
| 2025.12.09 | ₩23,800 | ₩23,947 | ₩23,599 | ₩23,669 | -0.55% | 6.3천 |
|---|
| 2025.12.08 | ₩22,450 | ₩22,540 | ₩22,302 | ₩22,540 | +0.40% | 8.4천 |
|---|
| 2025.12.05 | ₩22,516 | ₩22,944 | ₩21,567 | ₩21,768 | -3.33% | 5.8천 |
|---|
| 2025.12.04 | ₩22,463 | ₩22,864 | ₩22,426 | ₩22,463 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩22,396 | ₩22,436 | ₩22,356 | ₩22,436 | +0.18% | 1.8천 |
|---|
| 2025.12.02 | ₩21,099 | ₩22,276 | ₩21,099 | ₩22,133 | +4.90% | 5.1천 |
|---|
| 2025.12.01 | ₩21,206 | ₩21,286 | ₩20,267 | ₩20,447 | -3.58% | 2.3만 |
|---|
| 2025.11.28 | ₩22,864 | ₩22,864 | ₩22,844 | ₩22,844 | -0.09% | 1.4천 |
|---|
| 2025.11.26 | ₩22,516 | ₩22,697 | ₩22,510 | ₩22,697 | +0.80% | 1.6천 |
|---|
| 2025.11.25 | ₩23,198 | ₩23,332 | ₩23,074 | ₩23,317 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩22,837 | ₩23,424 | ₩22,837 | ₩23,403 | +2.48% | 3.2천 |
|---|
| 2025.11.21 | ₩22,236 | ₩22,623 | ₩22,222 | ₩22,273 | +0.17% | 6.9천 |
|---|
| 2025.11.20 | ₩23,920 | ₩23,920 | ₩22,611 | ₩22,770 | -4.81% | 4천 |
|---|
| 2025.11.19 | ₩23,197 | ₩23,396 | ₩23,029 | ₩23,396 | +0.86% | 2.3천 |
|---|
| 2025.11.18 | ₩24,067 | ₩24,535 | ₩23,974 | ₩24,424 | +1.48% | 9.3천 |
|---|
| 2025.11.17 | ₩24,682 | ₩24,682 | ₩23,486 | ₩23,677 | -4.07% | 8.1천 |
|---|
| 2025.11.14 | ₩25,110 | ₩25,176 | ₩24,194 | ₩24,248 | -3.43% | 4.1천 |
|---|
| 2025.11.13 | ₩26,554 | ₩26,554 | ₩24,773 | ₩24,773 | -6.71% | 1.8만 |
|---|
| 2025.11.12 | ₩26,902 | ₩26,902 | ₩26,073 | ₩26,189 | -2.65% | 2.7천 |
|---|
| 2025.11.11 | ₩26,902 | ₩26,902 | ₩26,346 | ₩26,346 | -2.07% | 7.1천 |
|---|
| 2025.11.10 | ₩27,076 | ₩27,143 | ₩26,701 | ₩26,978 | -0.36% | 2만 |
|---|
| 2025.11.07 | ₩25,471 | ₩26,361 | ₩25,358 | ₩26,361 | +3.49% | 1.4만 |
|---|
| 2025.11.06 | ₩25,592 | ₩25,659 | ₩25,358 | ₩25,473 | -0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩25,124 | ₩26,167 | ₩25,124 | ₩26,033 | +3.62% | 1.3만 |
|---|
| 2025.11.04 | ₩26,068 | ₩26,474 | ₩24,497 | ₩24,497 | -6.03% | 1.9만 |
|---|
| 2025.11.03 | ₩27,744 | ₩27,744 | ₩26,609 | ₩26,609 | -4.09% | 8.7천 |
|---|
| 2025.10.31 | ₩29,416 | ₩29,683 | ₩29,081 | ₩29,610 | +0.66% | 1.5만 |
|---|
| 2025.10.30 | ₩29,055 | ₩29,081 | ₩28,226 | ₩28,226 | -2.85% | 2.6만 |
|---|
| 2025.10.29 | ₩30,151 | ₩30,325 | ₩29,513 | ₩29,614 | -1.78% | 1.2만 |
|---|
| 2025.10.28 | ₩31,074 | ₩31,127 | ₩30,524 | ₩30,524 | -1.77% | 2.4천 |
|---|
| 2025.10.27 | ₩31,034 | ₩31,321 | ₩30,953 | ₩31,228 | +0.62% | 2.3천 |
|---|
| 2025.10.24 | ₩29,242 | ₩29,964 | ₩29,139 | ₩29,603 | +1.23% | 4.5천 |
|---|
| 2025.10.23 | ₩29,028 | ₩29,028 | ₩28,676 | ₩28,676 | -1.21% | 1천 |
|---|
| 2025.10.22 | ₩28,707 | ₩28,707 | ₩28,195 | ₩28,195 | -1.78% | 2.7천 |
|---|
| 2025.10.21 | ₩29,376 | ₩29,884 | ₩29,080 | ₩29,398 | +0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩29,670 | ₩29,670 | ₩28,968 | ₩29,273 | -1.34% | 2.2천 |
|---|
| 2025.10.17 | ₩28,747 | ₩28,747 | ₩27,945 | ₩28,373 | -1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩30,633 | ₩30,633 | ₩28,975 | ₩28,975 | -5.41% | 7.5천 |
|---|
| 2025.10.15 | ₩30,579 | ₩30,579 | ₩29,695 | ₩30,111 | -1.53% | 1천 |
|---|
| 2025.10.14 | ₩29,750 | ₩30,686 | ₩29,750 | ₩30,661 | +3.06% | 1.2천 |
|---|
| 2025.10.13 | ₩31,833 | ₩31,833 | ₩31,833 | ₩31,833 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩32,397 | ₩32,397 | ₩29,833 | ₩29,833 | -7.92% | 1.6천 |
|---|