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 | ₩10,003 | ₩10,017 | ₩9,937 | ₩9,937 | -0.66% | 6.4천 |
| 2026.10.08 | ₩10,258 | ₩10,258 | ₩9,601 | ₩9,858 | -3.90% | 4.2만 |
| 2026.10.07 | ₩10,566 | ₩10,566 | ₩10,318 | ₩10,379 | -1.78% | 2.6만 |
| 2026.10.06 | ₩11,304 | ₩11,317 | ₩11,009 | ₩11,057 | -2.18% | 1.1만 |
| 2026.10.05 | ₩11,170 | ₩11,264 | ₩11,062 | ₩11,142 | -0.25% | 2.1만 |
| 2026.10.02 | ₩11,317 | ₩11,317 | ₩10,888 | ₩10,922 | -3.50% | 2.6만 |
| 2026.10.01 | ₩11,022 | ₩11,073 | ₩10,956 | ₩11,073 | +0.46% | 5.7천 |
| 2026.09.30 | ₩11,065 | ₩11,103 | ₩10,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,915 |
| -1.36% |
| 2.1만 |
| 2026.09.29 | ₩11,237 | ₩11,237 | ₩10,928 | ₩11,020 | -1.93% | 1.1만 |
|---|
| 2026.09.28 | ₩11,478 | ₩11,559 | ₩11,304 | ₩11,431 | -0.41% | 9.5천 |
|---|
| 2026.09.25 | ₩11,505 | ₩11,552 | ₩11,408 | ₩11,506 | +0.01% | 5천 |
|---|
| 2026.09.24 | ₩11,304 | ₩11,522 | ₩11,290 | ₩11,522 | +1.93% | 3.7만 |
|---|
| 2026.09.23 | ₩11,304 | ₩11,411 | ₩11,264 | ₩11,357 | +0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩11,787 | ₩11,787 | ₩11,746 | ₩11,766 | -0.17% | 1.8만 |
|---|
| 2026.09.21 | ₩11,740 | ₩11,787 | ₩11,740 | ₩11,766 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩11,451 | ₩11,679 | ₩11,451 | ₩11,666 | +1.87% | 5.5천 |
|---|
| 2026.09.17 | ₩11,076 | ₩11,264 | ₩11,076 | ₩11,111 | +0.31% | 2.3천 |
|---|
| 2026.09.16 | ₩10,714 | ₩10,834 | ₩10,553 | ₩10,784 | +0.65% | 7.9천 |
|---|
| 2026.09.15 | ₩11,089 | ₩11,089 | ₩10,566 | ₩10,762 | -2.95% | 9.1천 |
|---|
| 2026.09.14 | ₩11,465 | ₩11,632 | ₩11,371 | ₩11,622 | +1.37% | 5.6천 |
|---|
| 2026.09.11 | ₩11,290 | ₩12,068 | ₩11,290 | ₩11,572 | +2.49% | 7.5천 |
|---|
| 2026.09.10 | ₩10,754 | ₩11,036 | ₩10,754 | ₩11,020 | +2.47% | 5.3천 |
|---|
| 2026.09.09 | ₩11,270 | ₩11,270 | ₩11,042 | ₩11,042 | -2.02% | 4.3천 |
|---|
| 2026.09.08 | ₩10,861 | ₩11,210 | ₩10,861 | ₩11,050 | +1.74% | 8.2천 |
|---|
| 2026.09.04 | ₩10,794 | ₩10,888 | ₩10,794 | ₩10,871 | +0.71% | 6.4천 |
|---|
| 2026.09.03 | ₩10,580 | ₩11,197 | ₩10,580 | ₩11,131 | +5.21% | 1.7만 |
|---|
| 2026.09.02 | ₩10,365 | ₩10,553 | ₩10,338 | ₩10,513 | +1.42% | 1.4만 |
|---|
| 2026.09.01 | ₩10,820 | ₩10,848 | ₩10,513 | ₩10,572 | -2.29% | 1.3만 |
|---|
| 2026.08.31 | ₩10,781 | ₩11,083 | ₩10,727 | ₩11,030 | +2.31% | 8.5천 |
|---|
| 2026.08.28 | ₩10,995 | ₩11,183 | ₩10,593 | ₩10,702 | -2.67% | 8.7천 |
|---|
| 2026.08.27 | ₩11,471 | ₩11,679 | ₩11,471 | ₩11,552 | +0.70% | 5.5천 |
|---|
| 2026.08.26 | ₩11,156 | ₩11,351 | ₩11,143 | ₩11,351 | +1.74% | 3.3천 |
|---|
| 2026.08.25 | ₩11,304 | ₩11,317 | ₩11,292 | ₩11,292 | -0.11% | 9천 |
|---|
| 2026.08.24 | ₩11,277 | ₩11,304 | ₩11,264 | ₩11,290 | +0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩11,290 | ₩11,304 | ₩11,264 | ₩11,284 | -0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩11,249 | ₩11,331 | ₩11,237 | ₩11,258 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩10,573 | ₩11,140 | ₩10,539 | ₩11,140 | +5.36% | 2.3천 |
|---|
| 2026.08.18 | ₩10,338 | ₩10,486 | ₩10,298 | ₩10,452 | +1.10% | 3.2천 |
|---|
| 2026.08.17 | ₩10,392 | ₩10,412 | ₩10,338 | ₩10,393 | +0.01% | 9.4천 |
|---|
| 2026.08.14 | ₩10,070 | ₩10,218 | ₩10,070 | ₩10,169 | +0.99% | 2.5천 |
|---|
| 2026.08.13 | ₩10,137 | ₩10,231 | ₩10,137 | ₩10,196 | +0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩10,151 | ₩10,191 | ₩10,116 | ₩10,116 | -0.34% | 900 |
|---|
| 2026.08.11 | ₩10,210 | ₩10,211 | ₩10,003 | ₩10,157 | -0.51% | 1.5만 |
|---|
| 2026.08.10 | ₩10,318 | ₩10,318 | ₩10,097 | ₩10,124 | -1.88% | 1.4천 |
|---|
| 2026.08.07 | ₩10,392 | ₩10,430 | ₩10,332 | ₩10,412 | +0.19% | 3.8천 |
|---|
| 2026.08.06 | ₩10,191 | ₩10,358 | ₩10,191 | ₩10,318 | +1.25% | 1.8만 |
|---|
| 2026.08.05 | ₩9,976 | ₩10,379 | ₩9,949 | ₩10,358 | +3.83% | 6.1천 |
|---|
| 2026.08.04 | ₩10,070 | ₩10,137 | ₩9,996 | ₩10,128 | +0.57% | 5.7천 |
|---|
| 2026.08.03 | ₩9,949 | ₩10,084 | ₩9,949 | ₩10,065 | +1.16% | 6.3천 |
|---|
| 2026.07.31 | ₩10,010 | ₩10,084 | ₩9,936 | ₩10,034 | +0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩10,379 | ₩10,432 | ₩10,332 | ₩10,419 | +0.39% | 6.2천 |
|---|
| 2026.07.29 | ₩10,660 | ₩10,834 | ₩10,613 | ₩10,617 | -0.40% | 5.2천 |
|---|
| 2026.07.28 | ₩10,459 | ₩10,806 | ₩10,392 | ₩10,802 | +3.28% | 3.8천 |
|---|
| 2026.07.27 | ₩10,834 | ₩11,034 | ₩10,821 | ₩10,994 | +1.47% | 2.5만 |
|---|
| 2026.07.24 | ₩10,278 | ₩10,365 | ₩10,278 | ₩10,358 | +0.78% | 4.3천 |
|---|
| 2026.07.23 | ₩10,607 | ₩10,607 | ₩10,392 | ₩10,392 | -2.02% | 3천 |
|---|
| 2026.07.22 | ₩10,834 | ₩10,875 | ₩10,761 | ₩10,761 | -0.68% | 1.7천 |
|---|
| 2026.07.21 | ₩10,808 | ₩10,808 | ₩10,745 | ₩10,745 | -0.58% | 1.7천 |
|---|
| 2026.07.20 | ₩10,298 | ₩10,640 | ₩10,258 | ₩10,549 | +2.43% | 2.6천 |
|---|
| 2026.07.17 | ₩9,829 | ₩10,145 | ₩9,829 | ₩10,145 | +3.22% | 1.8천 |
|---|
| 2026.07.16 | ₩10,419 | ₩10,419 | ₩10,332 | ₩10,332 | -0.84% | 1.5천 |
|---|
| 2026.07.15 | ₩10,647 | ₩10,647 | ₩10,593 | ₩10,620 | -0.25% | 7.5천 |
|---|
| 2026.07.14 | ₩10,352 | ₩10,364 | ₩10,258 | ₩10,364 | +0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩9,520 | ₩9,628 | ₩9,473 | ₩9,578 | +0.61% | 5.6천 |
|---|
| 2026.07.10 | ₩9,748 | ₩9,748 | ₩9,675 | ₩9,719 | -0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩9,333 | ₩9,393 | ₩9,319 | ₩9,393 | +0.65% | 3.2천 |
|---|
| 2026.07.08 | ₩9,520 | ₩9,520 | ₩9,232 | ₩9,318 | -2.13% | 600 |
|---|
| 2026.07.07 | ₩9,668 | ₩9,668 | ₩9,648 | ₩9,656 | -0.12% | 1.6천 |
|---|
| 2026.07.06 | ₩9,594 | ₩9,668 | ₩9,594 | ₩9,648 | +0.56% | 800 |
|---|
| 2026.07.02 | ₩9,520 | ₩9,587 | ₩9,453 | ₩9,587 | +0.70% | 4.1천 |
|---|
| 2026.07.01 | ₩8,898 | ₩9,180 | ₩8,898 | ₩9,158 | +2.92% | 1.2천 |
|---|
| 2026.06.30 | ₩8,756 | ₩8,924 | ₩8,756 | ₩8,924 | +1.91% | 5천 |
|---|
| 2026.06.29 | ₩8,863 | ₩9,279 | ₩8,542 | ₩9,263 | +4.51% | 4천 |
|---|
| 2026.06.26 | ₩9,199 | ₩9,346 | ₩9,125 | ₩9,288 | +0.98% | 5.8천 |
|---|
| 2026.06.25 | ₩9,199 | ₩9,326 | ₩9,118 | ₩9,158 | -0.44% | 2.7천 |
|---|
| 2026.06.24 | ₩9,789 | ₩9,795 | ₩9,185 | ₩9,346 | -4.52% | 5.2천 |
|---|
| 2026.06.23 | ₩9,896 | ₩9,923 | ₩9,842 | ₩9,857 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩10,655 | ₩10,655 | ₩10,360 | ₩10,371 | -2.67% | 5.7천 |
|---|
| 2026.06.18 | ₩10,405 | ₩10,412 | ₩9,976 | ₩10,152 | -2.44% | 1.7만 |
|---|
| 2026.06.17 | ₩10,687 | ₩10,727 | ₩10,446 | ₩10,454 | -2.18% | 9.5천 |
|---|
| 2026.06.16 | ₩10,834 | ₩10,868 | ₩10,814 | ₩10,868 | +0.31% | 800 |
|---|
| 2026.06.15 | ₩10,821 | ₩10,861 | ₩10,821 | ₩10,828 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩10,057 | ₩10,271 | ₩10,057 | ₩10,130 | +0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩10,017 | ₩10,218 | ₩9,923 | ₩10,202 | +1.85% | 800 |
|---|
| 2026.06.10 | ₩10,030 | ₩10,030 | ₩9,815 | ₩9,825 | -2.05% | 2.1천 |
|---|
| 2026.06.09 | ₩10,070 | ₩10,070 | ₩9,882 | ₩10,003 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩10,211 | ₩10,345 | ₩10,198 | ₩10,212 | +0.01% | 6.3천 |
|---|
| 2026.06.05 | ₩10,084 | ₩10,137 | ₩9,359 | ₩9,359 | -7.18% | 1.6만 |
|---|
| 2026.06.04 | ₩10,767 | ₩10,955 | ₩10,767 | ₩10,849 | +0.76% | 2.8만 |
|---|
| 2026.06.03 | ₩11,505 | ₩11,505 | ₩10,989 | ₩10,989 | -4.49% | 4.7천 |
|---|
| 2026.06.02 | ₩12,316 | ₩12,336 | ₩11,733 | ₩11,803 | -4.17% | 1.7만 |
|---|
| 2026.06.01 | ₩12,336 | ₩12,544 | ₩12,254 | ₩12,544 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩12,457 | ₩12,806 | ₩12,377 | ₩12,657 | +1.60% | 1.3만 |
|---|
| 2026.05.28 | ₩12,410 | ₩12,698 | ₩12,289 | ₩12,698 | +2.32% | 3.8만 |
|---|
| 2026.05.27 | ₩13,530 | ₩13,570 | ₩13,409 | ₩13,443 | -0.64% | 2.8만 |
|---|
| 2026.05.26 | ₩13,905 | ₩14,039 | ₩13,543 | ₩13,577 | -2.36% | 4.1천 |
|---|
| 2026.05.22 | ₩13,972 | ₩13,972 | ₩13,436 | ₩13,522 | -3.22% | 1만 |
|---|
| 2026.05.21 | ₩13,858 | ₩14,120 | ₩13,811 | ₩14,071 | +1.54% | 1만 |
|---|
| 2026.05.20 | ₩13,878 | ₩14,053 | ₩13,878 | ₩14,026 | +1.06% | 1.1만 |
|---|
| 2026.05.19 | ₩13,919 | ₩13,919 | ₩13,811 | ₩13,851 | -0.48% | 9.9천 |
|---|
| 2026.05.18 | ₩14,093 | ₩14,093 | ₩13,717 | ₩13,906 | -1.32% | 1.2만 |
|---|
| 2026.05.15 | ₩14,871 | ₩14,871 | ₩14,629 | ₩14,671 | -1.34% | 7.4천 |
|---|
| 2026.05.14 | ₩15,005 | ₩15,353 | ₩15,005 | ₩15,233 | +1.52% | 3.5천 |
|---|
| 2026.05.13 | ₩14,964 | ₩14,978 | ₩14,830 | ₩14,895 | -0.47% | 5.6천 |
|---|
| 2026.05.12 | ₩15,112 | ₩15,152 | ₩14,978 | ₩15,121 | +0.06% | 2.5만 |
|---|
| 2026.05.11 | ₩15,420 | ₩15,541 | ₩15,420 | ₩15,528 | +0.70% | 7.2천 |
|---|
| 2026.05.08 | ₩15,031 | ₩15,341 | ₩15,018 | ₩15,341 | +2.06% | 1.6만 |
|---|
| 2026.05.07 | ₩15,353 | ₩15,353 | ₩15,100 | ₩15,147 | -1.34% | 8.9천 |
|---|
| 2026.05.06 | ₩15,756 | ₩15,756 | ₩15,514 | ₩15,554 | -1.28% | 6.9천 |
|---|
| 2026.05.05 | ₩15,782 | ₩15,782 | ₩15,689 | ₩15,719 | -0.40% | 9.1천 |
|---|
| 2026.05.04 | ₩15,407 | ₩15,608 | ₩15,407 | ₩15,525 | +0.77% | 4.5천 |
|---|
| 2026.05.01 | ₩15,099 | ₩15,259 | ₩15,099 | ₩15,152 | +0.36% | 1.2만 |
|---|
| 2026.04.30 | ₩14,763 | ₩14,897 | ₩14,750 | ₩14,814 | +0.35% | 5.6천 |
|---|
| 2026.04.29 | ₩15,045 | ₩15,045 | ₩14,589 | ₩14,696 | -2.32% | 4.4천 |
|---|
| 2026.04.28 | ₩15,514 | ₩15,760 | ₩15,494 | ₩15,760 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩15,863 | ₩15,970 | ₩15,554 | ₩15,655 | -1.31% | 1.9만 |
|---|
| 2026.04.24 | ₩15,896 | ₩15,943 | ₩15,823 | ₩15,903 | +0.04% | 1.1천 |
|---|
| 2026.04.23 | ₩15,984 | ₩15,984 | ₩15,715 | ₩15,855 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩16,560 | ₩16,560 | ₩16,372 | ₩16,439 | -0.73% | 2.7천 |
|---|
| 2026.04.21 | ₩15,729 | ₩15,796 | ₩15,612 | ₩15,612 | -0.74% | 4.9천 |
|---|
| 2026.04.20 | ₩15,756 | ₩15,930 | ₩15,521 | ₩15,891 | +0.86% | 1.4만 |
|---|
| 2026.04.17 | ₩16,466 | ₩16,641 | ₩16,466 | ₩16,524 | +0.35% | 1.2만 |
|---|
| 2026.04.16 | ₩15,903 | ₩16,079 | ₩15,595 | ₩16,079 | +1.10% | 2천 |
|---|
| 2026.04.15 | ₩15,903 | ₩16,158 | ₩15,796 | ₩16,158 | +1.60% | 3.3천 |
|---|
| 2026.04.14 | ₩15,769 | ₩15,782 | ₩15,715 | ₩15,756 | -0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩15,072 | ₩15,495 | ₩15,072 | ₩15,495 | +2.81% | 4.4천 |
|---|
| 2026.04.10 | ₩15,099 | ₩15,316 | ₩15,099 | ₩15,316 | +1.44% | 1.5천 |
|---|
| 2026.04.09 | ₩14,804 | ₩15,139 | ₩14,804 | ₩15,090 | +1.94% | 3.8천 |
|---|
| 2026.04.08 | ₩15,099 | ₩15,099 | ₩14,978 | ₩14,987 | -0.74% | 5천 |
|---|
| 2026.04.07 | ₩14,173 | ₩14,409 | ₩14,053 | ₩14,409 | +1.67% | 6.4천 |
|---|
| 2026.04.06 | ₩14,609 | ₩14,643 | ₩14,535 | ₩14,624 | +0.10% | 2.1천 |
|---|
| 2026.04.02 | ₩13,664 | ₩14,011 | ₩13,637 | ₩14,011 | +2.54% | 3.2천 |
|---|
| 2026.04.01 | ₩14,361 | ₩14,443 | ₩14,267 | ₩14,432 | +0.49% | 1.3천 |
|---|
| 2026.03.31 | ₩13,811 | ₩14,227 | ₩13,791 | ₩14,117 | +2.21% | 3천 |
|---|
| 2026.03.30 | ₩13,919 | ₩14,066 | ₩13,571 | ₩13,571 | -2.50% | 1.8만 |
|---|
| 2026.03.27 | ₩13,838 | ₩13,884 | ₩13,731 | ₩13,884 | +0.33% | 4.3천 |
|---|
| 2026.03.26 | ₩14,468 | ₩14,562 | ₩14,240 | ₩14,282 | -1.29% | 6.9천 |
|---|
| 2026.03.25 | ₩15,219 | ₩15,219 | ₩15,058 | ₩15,119 | -0.66% | 7.5천 |
|---|
| 2026.03.24 | ₩14,938 | ₩14,944 | ₩14,741 | ₩14,741 | -1.32% | 1천 |
|---|
| 2026.03.23 | ₩15,099 | ₩15,233 | ₩14,871 | ₩15,062 | -0.24% | 6.5천 |
|---|
| 2026.03.20 | ₩14,897 | ₩14,897 | ₩14,830 | ₩14,869 | -0.19% | 5.5천 |
|---|
| 2026.03.19 | ₩14,750 | ₩14,939 | ₩14,663 | ₩14,939 | +1.28% | 9.1천 |
|---|
| 2026.03.18 | ₩15,662 | ₩15,689 | ₩15,213 | ₩15,254 | -2.60% | 1.4만 |
|---|
| 2026.03.17 | ₩16,171 | ₩16,213 | ₩16,171 | ₩16,213 | +0.26% | 1.4천 |
|---|
| 2026.03.16 | ₩16,017 | ₩16,106 | ₩15,943 | ₩16,106 | +0.55% | 7.5천 |
|---|
| 2026.03.13 | ₩15,461 | ₩15,514 | ₩14,924 | ₩14,982 | -3.10% | 1.9만 |
|---|
| 2026.03.12 | ₩14,763 | ₩14,817 | ₩14,576 | ₩14,716 | -0.32% | 8천 |
|---|
| 2026.03.11 | ₩14,616 | ₩14,777 | ₩14,545 | ₩14,731 | +0.79% | 6.4천 |
|---|
| 2026.03.10 | ₩14,480 | ₩14,750 | ₩14,448 | ₩14,448 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩14,200 | ₩14,468 | ₩14,200 | ₩14,388 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩14,035 | ₩14,079 | ₩13,878 | ₩13,939 | -0.69% | 8.9천 |
|---|
| 2026.03.05 | ₩15,057 | ₩15,072 | ₩14,643 | ₩14,832 | -1.50% | 8천 |
|---|
| 2026.03.04 | ₩15,233 | ₩15,273 | ₩15,219 | ₩15,253 | +0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩14,723 | ₩14,897 | ₩14,589 | ₩14,832 | +0.74% | 3.5천 |
|---|
| 2026.03.02 | ₩14,710 | ₩15,018 | ₩14,616 | ₩14,989 | +1.90% | 1.8만 |
|---|
| 2026.02.27 | ₩14,562 | ₩14,562 | ₩14,348 | ₩14,425 | -0.94% | 8.2천 |
|---|
| 2026.02.26 | ₩14,911 | ₩14,924 | ₩14,656 | ₩14,810 | -0.67% | 3.3천 |
|---|
| 2026.02.25 | ₩15,528 | ₩15,581 | ₩15,528 | ₩15,575 | +0.30% | 6.5천 |
|---|
| 2026.02.24 | ₩14,281 | ₩14,656 | ₩14,281 | ₩14,636 | +2.49% | 6.6천 |
|---|
| 2026.02.23 | ₩13,945 | ₩14,079 | ₩13,597 | ₩13,762 | -1.32% | 2.4만 |
|---|
| 2026.02.20 | ₩14,334 | ₩14,415 | ₩14,120 | ₩14,408 | +0.51% | 6.9천 |
|---|
| 2026.02.19 | ₩15,099 | ₩15,304 | ₩15,031 | ₩15,304 | +1.36% | 6.2천 |
|---|
| 2026.02.18 | ₩15,394 | ₩15,595 | ₩15,245 | ₩15,245 | -0.97% | 5.2천 |
|---|
| 2026.02.17 | ₩15,487 | ₩15,595 | ₩15,246 | ₩15,514 | +0.17% | 9.3천 |
|---|
| 2026.02.13 | ₩15,762 | ₩15,836 | ₩15,760 | ₩15,760 | -0.02% | 600 |
|---|
| 2026.02.12 | ₩15,313 | ₩15,313 | ₩14,978 | ₩14,981 | -2.17% | 2천 |
|---|
| 2026.02.11 | ₩15,313 | ₩15,407 | ₩14,951 | ₩15,210 | -0.67% | 3.3천 |
|---|
| 2026.02.10 | ₩15,434 | ₩15,738 | ₩15,367 | ₩15,568 | +0.87% | 1만 |
|---|
| 2026.02.09 | ₩15,528 | ₩16,332 | ₩15,524 | ₩16,252 | +4.66% | 1.1만 |
|---|
| 2026.02.06 | ₩15,139 | ₩15,957 | ₩15,139 | ₩15,856 | +4.74% | 4.6천 |
|---|
| 2026.02.05 | ₩15,756 | ₩15,852 | ₩14,455 | ₩14,576 | -7.49% | 2.5만 |
|---|
| 2026.02.04 | ₩16,493 | ₩16,600 | ₩15,863 | ₩16,265 | -1.38% | 2.2만 |
|---|
| 2026.02.03 | ₩17,244 | ₩17,324 | ₩16,949 | ₩17,212 | -0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩17,311 | ₩17,700 | ₩17,043 | ₩17,499 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩19,631 | ₩19,939 | ₩19,229 | ₩19,349 | -1.43% | 2.7만 |
|---|
| 2026.01.29 | ₩20,757 | ₩20,771 | ₩19,865 | ₩20,167 | -2.84% | 4.2만 |
|---|
| 2026.01.28 | ₩22,380 | ₩22,433 | ₩22,208 | ₩22,353 | -0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩21,642 | ₩22,353 | ₩21,629 | ₩22,353 | +3.28% | 2.2천 |
|---|
| 2026.01.26 | ₩21,669 | ₩21,790 | ₩21,454 | ₩21,570 | -0.46% | 6.3천 |
|---|
| 2026.01.23 | ₩21,682 | ₩22,152 | ₩21,488 | ₩21,803 | +0.56% | 1.2만 |
|---|
| 2026.01.22 | ₩21,709 | ₩21,924 | ₩21,709 | ₩21,749 | +0.19% | 2.8천 |
|---|
| 2026.01.21 | ₩21,897 | ₩22,313 | ₩21,351 | ₩22,232 | +1.53% | 9.4천 |
|---|
| 2026.01.20 | ₩22,433 | ₩22,487 | ₩21,951 | ₩22,004 | -1.91% | 1.6만 |
|---|
| 2026.01.16 | ₩23,727 | ₩23,788 | ₩23,600 | ₩23,774 | +0.20% | 2.8천 |
|---|
| 2026.01.15 | ₩23,828 | ₩23,841 | ₩23,627 | ₩23,627 | -0.84% | 2천 |
|---|
| 2026.01.14 | ₩23,855 | ₩24,002 | ₩23,734 | ₩24,002 | +0.62% | 1.7천 |
|---|
| 2026.01.13 | ₩22,785 | ₩23,198 | ₩22,785 | ₩23,135 | +1.54% | 1.6천 |
|---|
| 2026.01.12 | ₩22,192 | ₩22,748 | ₩22,192 | ₩22,460 | +1.21% | 9.1천 |
|---|
| 2026.01.09 | ₩22,514 | ₩22,675 | ₩22,192 | ₩22,192 | -1.43% | 2.4천 |
|---|
| 2026.01.08 | ₩22,286 | ₩22,554 | ₩22,286 | ₩22,453 | +0.75% | 6천 |
|---|
| 2026.01.07 | ₩22,983 | ₩22,983 | ₩22,594 | ₩22,648 | -1.46% | 6.3천 |
|---|
| 2026.01.06 | ₩23,171 | ₩23,198 | ₩23,157 | ₩23,198 | +0.12% | 2.5천 |
|---|
| 2026.01.05 | ₩22,876 | ₩23,090 | ₩22,876 | ₩23,090 | +0.94% | 2.1천 |
|---|
| 2026.01.02 | ₩22,420 | ₩22,768 | ₩22,259 | ₩22,692 | +1.21% | 2.6천 |
|---|
| 2025.12.31 | ₩22,018 | ₩22,018 | ₩21,857 | ₩21,969 | -0.22% | 5.1천 |
|---|
| 2025.12.30 | ₩21,924 | ₩21,991 | ₩21,806 | ₩21,806 | -0.54% | 6.4천 |
|---|
| 2025.12.29 | ₩22,527 | ₩22,862 | ₩22,527 | ₩22,561 | +0.15% | 9.2천 |
|---|
| 2025.12.26 | ₩22,634 | ₩22,634 | ₩22,433 | ₩22,515 | -0.53% | 5.9천 |
|---|
| 2025.12.24 | ₩22,355 | ₩22,355 | ₩22,355 | ₩22,355 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩21,910 | ₩22,085 | ₩21,716 | ₩21,988 | +0.35% | 1.9천 |
|---|
| 2025.12.22 | ₩22,473 | ₩22,554 | ₩22,074 | ₩22,074 | -1.78% | 1.7천 |
|---|
| 2025.12.19 | ₩22,107 | ₩22,107 | ₩22,107 | ₩22,107 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩21,790 | ₩21,964 | ₩20,910 | ₩20,910 | -4.04% | 1.2천 |
|---|
| 2025.12.17 | ₩22,044 | ₩22,044 | ₩20,797 | ₩20,854 | -5.40% | 1.6만 |
|---|
| 2025.12.16 | ₩21,548 | ₩21,790 | ₩21,481 | ₩21,723 | +0.81% | 1.8만 |
|---|
| 2025.12.15 | ₩22,138 | ₩22,138 | ₩21,517 | ₩21,517 | -2.80% | 2.3만 |
|---|
| 2025.12.12 | ₩23,514 | ₩23,514 | ₩22,402 | ₩22,547 | -4.11% | 8.9만 |
|---|
| 2025.12.11 | ₩22,943 | ₩23,342 | ₩22,943 | ₩23,342 | +1.74% | 1.7천 |
|---|
| 2025.12.10 | ₩23,922 | ₩24,270 | ₩23,895 | ₩24,111 | +0.79% | 2.5천 |
|---|
| 2025.12.09 | ₩23,868 | ₩24,016 | ₩23,667 | ₩23,737 | -0.55% | 6.3천 |
|---|
| 2025.12.08 | ₩22,514 | ₩22,605 | ₩22,366 | ₩22,605 | +0.40% | 8.4천 |
|---|
| 2025.12.05 | ₩22,581 | ₩23,010 | ₩21,629 | ₩21,830 | -3.33% | 5.8천 |
|---|
| 2025.12.04 | ₩22,527 | ₩22,929 | ₩22,490 | ₩22,527 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩22,460 | ₩22,500 | ₩22,420 | ₩22,500 | +0.18% | 1.8천 |
|---|
| 2025.12.02 | ₩21,159 | ₩22,339 | ₩21,159 | ₩22,196 | +4.90% | 5.1천 |
|---|
| 2025.12.01 | ₩21,267 | ₩21,347 | ₩20,325 | ₩20,505 | -3.58% | 2.3만 |
|---|
| 2025.11.28 | ₩22,929 | ₩22,929 | ₩22,909 | ₩22,909 | -0.09% | 1.4천 |
|---|
| 2025.11.26 | ₩22,581 | ₩22,762 | ₩22,574 | ₩22,762 | +0.80% | 1.6천 |
|---|
| 2025.11.25 | ₩23,265 | ₩23,399 | ₩23,140 | ₩23,384 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩22,903 | ₩23,491 | ₩22,903 | ₩23,470 | +2.48% | 3.2천 |
|---|
| 2025.11.21 | ₩22,299 | ₩22,688 | ₩22,286 | ₩22,337 | +0.17% | 6.9천 |
|---|
| 2025.11.20 | ₩23,989 | ₩23,989 | ₩22,676 | ₩22,836 | -4.81% | 4천 |
|---|
| 2025.11.19 | ₩23,263 | ₩23,463 | ₩23,094 | ₩23,463 | +0.86% | 2.3천 |
|---|
| 2025.11.18 | ₩24,136 | ₩24,606 | ₩24,042 | ₩24,494 | +1.48% | 9.3천 |
|---|
| 2025.11.17 | ₩24,753 | ₩24,753 | ₩23,553 | ₩23,745 | -4.07% | 8.1천 |
|---|
| 2025.11.14 | ₩25,182 | ₩25,248 | ₩24,264 | ₩24,317 | -3.43% | 4.1천 |
|---|
| 2025.11.13 | ₩26,630 | ₩26,630 | ₩24,844 | ₩24,844 | -6.71% | 1.8만 |
|---|
| 2025.11.12 | ₩26,979 | ₩26,979 | ₩26,148 | ₩26,264 | -2.65% | 2.7천 |
|---|
| 2025.11.11 | ₩26,979 | ₩26,979 | ₩26,421 | ₩26,421 | -2.07% | 7.1천 |
|---|
| 2025.11.10 | ₩27,153 | ₩27,220 | ₩26,778 | ₩27,055 | -0.36% | 2만 |
|---|
| 2025.11.07 | ₩25,544 | ₩26,436 | ₩25,430 | ₩26,436 | +3.49% | 1.4만 |
|---|
| 2025.11.06 | ₩25,665 | ₩25,732 | ₩25,430 | ₩25,545 | -0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩25,196 | ₩26,241 | ₩25,196 | ₩26,107 | +3.62% | 1.3만 |
|---|
| 2025.11.04 | ₩26,142 | ₩26,550 | ₩24,567 | ₩24,567 | -6.03% | 1.9만 |
|---|
| 2025.11.03 | ₩27,824 | ₩27,824 | ₩26,685 | ₩26,685 | -4.09% | 8.7천 |
|---|
| 2025.10.31 | ₩29,500 | ₩29,768 | ₩29,165 | ₩29,694 | +0.66% | 1.5만 |
|---|
| 2025.10.30 | ₩29,138 | ₩29,165 | ₩28,306 | ₩28,306 | -2.85% | 2.6만 |
|---|
| 2025.10.29 | ₩30,237 | ₩30,412 | ₩29,598 | ₩29,698 | -1.78% | 1.2만 |
|---|
| 2025.10.28 | ₩31,163 | ₩31,216 | ₩30,611 | ₩30,611 | -1.77% | 2.4천 |
|---|
| 2025.10.27 | ₩31,122 | ₩31,411 | ₩31,042 | ₩31,317 | +0.62% | 2.3천 |
|---|
| 2025.10.24 | ₩29,325 | ₩30,050 | ₩29,222 | ₩29,688 | +1.23% | 4.5천 |
|---|
| 2025.10.23 | ₩29,111 | ₩29,111 | ₩28,758 | ₩28,758 | -1.21% | 1천 |
|---|
| 2025.10.22 | ₩28,789 | ₩28,789 | ₩28,276 | ₩28,276 | -1.78% | 2.7천 |
|---|
| 2025.10.21 | ₩29,460 | ₩29,969 | ₩29,163 | ₩29,482 | +0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩29,755 | ₩29,755 | ₩29,051 | ₩29,356 | -1.34% | 2.2천 |
|---|
| 2025.10.17 | ₩28,829 | ₩28,829 | ₩28,025 | ₩28,454 | -1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩30,720 | ₩30,720 | ₩29,057 | ₩29,057 | -5.41% | 7.5천 |
|---|
| 2025.10.15 | ₩30,666 | ₩30,666 | ₩29,780 | ₩30,197 | -1.53% | 1천 |
|---|
| 2025.10.14 | ₩29,835 | ₩30,774 | ₩29,835 | ₩30,748 | +3.06% | 1.2천 |
|---|
| 2025.10.13 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩32,490 | ₩32,490 | ₩29,918 | ₩29,918 | -7.92% | 1.6천 |
|---|