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 | ₩9,991 | ₩10,004 | ₩9,925 | ₩9,925 | -0.66% | 6.4천 |
| 2026.10.08 | ₩10,245 | ₩10,245 | ₩9,589 | ₩9,846 | -3.90% | 4.2만 |
| 2026.10.07 | ₩10,553 | ₩10,553 | ₩10,306 | ₩10,366 | -1.78% | 2.6만 |
| 2026.10.06 | ₩11,290 | ₩11,303 | ₩10,995 | ₩11,043 | -2.18% | 1.1만 |
| 2026.10.05 | ₩11,156 | ₩11,250 | ₩11,049 | ₩11,128 | -0.25% | 2.1만 |
| 2026.10.02 | ₩11,303 | ₩11,303 | ₩10,875 | ₩10,908 | -3.50% | 2.6만 |
| 2026.10.01 | ₩11,009 | ₩11,060 | ₩10,943 | ₩11,060 | +0.46% | 5.7천 |
| 2026.09.30 | ₩11,051 | ₩11,089 | ₩10,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,901 |
| -1.36% |
| 2.1만 |
| 2026.09.29 | ₩11,223 | ₩11,223 | ₩10,915 | ₩11,006 | -1.93% | 1.1만 |
|---|
| 2026.09.28 | ₩11,464 | ₩11,544 | ₩11,290 | ₩11,417 | -0.41% | 9.5천 |
|---|
| 2026.09.25 | ₩11,491 | ₩11,538 | ₩11,394 | ₩11,492 | +0.01% | 5천 |
|---|
| 2026.09.24 | ₩11,290 | ₩11,508 | ₩11,276 | ₩11,508 | +1.93% | 3.7만 |
|---|
| 2026.09.23 | ₩11,290 | ₩11,397 | ₩11,250 | ₩11,343 | +0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩11,772 | ₩11,772 | ₩11,732 | ₩11,752 | -0.17% | 1.8만 |
|---|
| 2026.09.21 | ₩11,725 | ₩11,772 | ₩11,725 | ₩11,752 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩11,437 | ₩11,665 | ₩11,437 | ₩11,651 | +1.87% | 5.5천 |
|---|
| 2026.09.17 | ₩11,062 | ₩11,250 | ₩11,062 | ₩11,097 | +0.31% | 2.3천 |
|---|
| 2026.09.16 | ₩10,701 | ₩10,821 | ₩10,540 | ₩10,770 | +0.65% | 7.9천 |
|---|
| 2026.09.15 | ₩11,076 | ₩11,076 | ₩10,553 | ₩10,749 | -2.95% | 9.1천 |
|---|
| 2026.09.14 | ₩11,451 | ₩11,618 | ₩11,357 | ₩11,607 | +1.37% | 5.6천 |
|---|
| 2026.09.11 | ₩11,276 | ₩12,053 | ₩11,276 | ₩11,558 | +2.49% | 7.5천 |
|---|
| 2026.09.10 | ₩10,741 | ₩11,022 | ₩10,741 | ₩11,006 | +2.47% | 5.3천 |
|---|
| 2026.09.09 | ₩11,256 | ₩11,256 | ₩11,029 | ₩11,029 | -2.02% | 4.3천 |
|---|
| 2026.09.08 | ₩10,848 | ₩11,196 | ₩10,848 | ₩11,037 | +1.74% | 8.2천 |
|---|
| 2026.09.04 | ₩10,781 | ₩10,875 | ₩10,781 | ₩10,857 | +0.71% | 6.4천 |
|---|
| 2026.09.03 | ₩10,567 | ₩11,183 | ₩10,567 | ₩11,117 | +5.21% | 1.7만 |
|---|
| 2026.09.02 | ₩10,352 | ₩10,540 | ₩10,326 | ₩10,500 | +1.42% | 1.4만 |
|---|
| 2026.09.01 | ₩10,806 | ₩10,835 | ₩10,500 | ₩10,559 | -2.29% | 1.3만 |
|---|
| 2026.08.31 | ₩10,768 | ₩11,069 | ₩10,714 | ₩11,017 | +2.31% | 8.5천 |
|---|
| 2026.08.28 | ₩10,982 | ₩11,169 | ₩10,580 | ₩10,689 | -2.67% | 8.7천 |
|---|
| 2026.08.27 | ₩11,457 | ₩11,665 | ₩11,457 | ₩11,538 | +0.70% | 5.5천 |
|---|
| 2026.08.26 | ₩11,143 | ₩11,337 | ₩11,129 | ₩11,337 | +1.74% | 3.3천 |
|---|
| 2026.08.25 | ₩11,290 | ₩11,303 | ₩11,278 | ₩11,278 | -0.11% | 9천 |
|---|
| 2026.08.24 | ₩11,263 | ₩11,290 | ₩11,250 | ₩11,276 | +0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩11,276 | ₩11,290 | ₩11,250 | ₩11,270 | -0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩11,235 | ₩11,317 | ₩11,223 | ₩11,244 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩10,560 | ₩11,126 | ₩10,527 | ₩11,126 | +5.36% | 2.3천 |
|---|
| 2026.08.18 | ₩10,326 | ₩10,473 | ₩10,285 | ₩10,439 | +1.10% | 3.2천 |
|---|
| 2026.08.17 | ₩10,379 | ₩10,399 | ₩10,326 | ₩10,381 | +0.01% | 9.4천 |
|---|
| 2026.08.14 | ₩10,058 | ₩10,205 | ₩10,058 | ₩10,157 | +0.99% | 2.5천 |
|---|
| 2026.08.13 | ₩10,125 | ₩10,218 | ₩10,125 | ₩10,184 | +0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩10,138 | ₩10,178 | ₩10,103 | ₩10,103 | -0.34% | 900 |
|---|
| 2026.08.11 | ₩10,197 | ₩10,198 | ₩9,991 | ₩10,145 | -0.51% | 1.5만 |
|---|
| 2026.08.10 | ₩10,306 | ₩10,306 | ₩10,085 | ₩10,111 | -1.88% | 1.4천 |
|---|
| 2026.08.07 | ₩10,379 | ₩10,417 | ₩10,319 | ₩10,399 | +0.19% | 3.8천 |
|---|
| 2026.08.06 | ₩10,178 | ₩10,346 | ₩10,178 | ₩10,306 | +1.25% | 1.8만 |
|---|
| 2026.08.05 | ₩9,964 | ₩10,366 | ₩9,937 | ₩10,346 | +3.83% | 6.1천 |
|---|
| 2026.08.04 | ₩10,058 | ₩10,125 | ₩9,984 | ₩10,115 | +0.57% | 5.7천 |
|---|
| 2026.08.03 | ₩9,937 | ₩10,071 | ₩9,937 | ₩10,052 | +1.16% | 6.3천 |
|---|
| 2026.07.31 | ₩9,998 | ₩10,071 | ₩9,924 | ₩10,022 | +0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩10,366 | ₩10,419 | ₩10,319 | ₩10,406 | +0.39% | 6.2천 |
|---|
| 2026.07.29 | ₩10,647 | ₩10,821 | ₩10,600 | ₩10,604 | -0.40% | 5.2천 |
|---|
| 2026.07.28 | ₩10,446 | ₩10,793 | ₩10,379 | ₩10,789 | +3.28% | 3.8천 |
|---|
| 2026.07.27 | ₩10,821 | ₩11,021 | ₩10,808 | ₩10,981 | +1.47% | 2.5만 |
|---|
| 2026.07.24 | ₩10,265 | ₩10,352 | ₩10,265 | ₩10,346 | +0.78% | 4.3천 |
|---|
| 2026.07.23 | ₩10,593 | ₩10,593 | ₩10,379 | ₩10,379 | -2.02% | 3천 |
|---|
| 2026.07.22 | ₩10,821 | ₩10,861 | ₩10,747 | ₩10,747 | -0.68% | 1.7천 |
|---|
| 2026.07.21 | ₩10,794 | ₩10,794 | ₩10,731 | ₩10,731 | -0.58% | 1.7천 |
|---|
| 2026.07.20 | ₩10,285 | ₩10,627 | ₩10,245 | ₩10,536 | +2.43% | 2.6천 |
|---|
| 2026.07.17 | ₩9,817 | ₩10,133 | ₩9,817 | ₩10,133 | +3.22% | 1.8천 |
|---|
| 2026.07.16 | ₩10,406 | ₩10,406 | ₩10,319 | ₩10,319 | -0.84% | 1.5천 |
|---|
| 2026.07.15 | ₩10,634 | ₩10,634 | ₩10,580 | ₩10,607 | -0.25% | 7.5천 |
|---|
| 2026.07.14 | ₩10,339 | ₩10,351 | ₩10,245 | ₩10,351 | +0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩9,509 | ₩9,616 | ₩9,462 | ₩9,566 | +0.61% | 5.6천 |
|---|
| 2026.07.10 | ₩9,736 | ₩9,736 | ₩9,663 | ₩9,707 | -0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩9,321 | ₩9,381 | ₩9,308 | ₩9,381 | +0.65% | 3.2천 |
|---|
| 2026.07.08 | ₩9,509 | ₩9,509 | ₩9,221 | ₩9,306 | -2.13% | 600 |
|---|
| 2026.07.07 | ₩9,656 | ₩9,656 | ₩9,636 | ₩9,644 | -0.12% | 1.6천 |
|---|
| 2026.07.06 | ₩9,582 | ₩9,656 | ₩9,582 | ₩9,636 | +0.56% | 800 |
|---|
| 2026.07.02 | ₩9,509 | ₩9,576 | ₩9,442 | ₩9,576 | +0.70% | 4.1천 |
|---|
| 2026.07.01 | ₩8,887 | ₩9,169 | ₩8,887 | ₩9,147 | +2.92% | 1.2천 |
|---|
| 2026.06.30 | ₩8,745 | ₩8,913 | ₩8,745 | ₩8,913 | +1.91% | 5천 |
|---|
| 2026.06.29 | ₩8,852 | ₩9,268 | ₩8,531 | ₩9,252 | +4.51% | 4천 |
|---|
| 2026.06.26 | ₩9,187 | ₩9,335 | ₩9,114 | ₩9,277 | +0.98% | 5.8천 |
|---|
| 2026.06.25 | ₩9,187 | ₩9,314 | ₩9,107 | ₩9,147 | -0.44% | 2.7천 |
|---|
| 2026.06.24 | ₩9,777 | ₩9,783 | ₩9,174 | ₩9,335 | -4.52% | 5.2천 |
|---|
| 2026.06.23 | ₩9,884 | ₩9,910 | ₩9,830 | ₩9,845 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩10,642 | ₩10,642 | ₩10,347 | ₩10,358 | -2.67% | 5.7천 |
|---|
| 2026.06.18 | ₩10,393 | ₩10,399 | ₩9,964 | ₩10,139 | -2.44% | 1.7만 |
|---|
| 2026.06.17 | ₩10,674 | ₩10,714 | ₩10,433 | ₩10,441 | -2.18% | 9.5천 |
|---|
| 2026.06.16 | ₩10,821 | ₩10,855 | ₩10,801 | ₩10,855 | +0.31% | 800 |
|---|
| 2026.06.15 | ₩10,808 | ₩10,848 | ₩10,808 | ₩10,814 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩10,044 | ₩10,259 | ₩10,044 | ₩10,118 | +0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩10,004 | ₩10,205 | ₩9,910 | ₩10,189 | +1.85% | 800 |
|---|
| 2026.06.10 | ₩10,018 | ₩10,018 | ₩9,803 | ₩9,813 | -2.05% | 2.1천 |
|---|
| 2026.06.09 | ₩10,058 | ₩10,058 | ₩9,870 | ₩9,991 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩10,198 | ₩10,332 | ₩10,185 | ₩10,200 | +0.01% | 6.3천 |
|---|
| 2026.06.05 | ₩10,071 | ₩10,125 | ₩9,348 | ₩9,348 | -7.18% | 1.6만 |
|---|
| 2026.06.04 | ₩10,754 | ₩10,942 | ₩10,754 | ₩10,836 | +0.76% | 2.8만 |
|---|
| 2026.06.03 | ₩11,491 | ₩11,491 | ₩10,975 | ₩10,975 | -4.49% | 4.7천 |
|---|
| 2026.06.02 | ₩12,301 | ₩12,321 | ₩11,718 | ₩11,788 | -4.17% | 1.7만 |
|---|
| 2026.06.01 | ₩12,321 | ₩12,529 | ₩12,239 | ₩12,529 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩12,442 | ₩12,790 | ₩12,361 | ₩12,641 | +1.60% | 1.3만 |
|---|
| 2026.05.28 | ₩12,395 | ₩12,683 | ₩12,274 | ₩12,683 | +2.32% | 3.8만 |
|---|
| 2026.05.27 | ₩13,513 | ₩13,553 | ₩13,393 | ₩13,426 | -0.64% | 2.8만 |
|---|
| 2026.05.26 | ₩13,888 | ₩14,022 | ₩13,526 | ₩13,560 | -2.36% | 4.1천 |
|---|
| 2026.05.22 | ₩13,955 | ₩13,955 | ₩13,419 | ₩13,505 | -3.22% | 1만 |
|---|
| 2026.05.21 | ₩13,841 | ₩14,102 | ₩13,794 | ₩14,054 | +1.54% | 1만 |
|---|
| 2026.05.20 | ₩13,861 | ₩14,035 | ₩13,861 | ₩14,009 | +1.06% | 1.1만 |
|---|
| 2026.05.19 | ₩13,901 | ₩13,901 | ₩13,794 | ₩13,834 | -0.48% | 9.9천 |
|---|
| 2026.05.18 | ₩14,076 | ₩14,076 | ₩13,701 | ₩13,889 | -1.32% | 1.2만 |
|---|
| 2026.05.15 | ₩14,852 | ₩14,852 | ₩14,611 | ₩14,653 | -1.34% | 7.4천 |
|---|
| 2026.05.14 | ₩14,986 | ₩15,334 | ₩14,986 | ₩15,214 | +1.52% | 3.5천 |
|---|
| 2026.05.13 | ₩14,946 | ₩14,959 | ₩14,812 | ₩14,876 | -0.47% | 5.6천 |
|---|
| 2026.05.12 | ₩15,093 | ₩15,134 | ₩14,959 | ₩15,103 | +0.06% | 2.5만 |
|---|
| 2026.05.11 | ₩15,401 | ₩15,522 | ₩15,401 | ₩15,509 | +0.70% | 7.2천 |
|---|
| 2026.05.08 | ₩15,013 | ₩15,322 | ₩15,000 | ₩15,322 | +2.06% | 1.6만 |
|---|
| 2026.05.07 | ₩15,334 | ₩15,334 | ₩15,081 | ₩15,128 | -1.34% | 8.9천 |
|---|
| 2026.05.06 | ₩15,736 | ₩15,736 | ₩15,495 | ₩15,535 | -1.28% | 6.9천 |
|---|
| 2026.05.05 | ₩15,763 | ₩15,763 | ₩15,669 | ₩15,700 | -0.40% | 9.1천 |
|---|
| 2026.05.04 | ₩15,388 | ₩15,589 | ₩15,388 | ₩15,506 | +0.77% | 4.5천 |
|---|
| 2026.05.01 | ₩15,080 | ₩15,241 | ₩15,080 | ₩15,134 | +0.36% | 1.2만 |
|---|
| 2026.04.30 | ₩14,745 | ₩14,879 | ₩14,732 | ₩14,796 | +0.35% | 5.6천 |
|---|
| 2026.04.29 | ₩15,026 | ₩15,026 | ₩14,571 | ₩14,678 | -2.32% | 4.4천 |
|---|
| 2026.04.28 | ₩15,495 | ₩15,740 | ₩15,475 | ₩15,740 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩15,843 | ₩15,950 | ₩15,535 | ₩15,636 | -1.31% | 1.9만 |
|---|
| 2026.04.24 | ₩15,877 | ₩15,924 | ₩15,803 | ₩15,884 | +0.04% | 1.1천 |
|---|
| 2026.04.23 | ₩15,964 | ₩15,964 | ₩15,696 | ₩15,835 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩16,540 | ₩16,540 | ₩16,352 | ₩16,419 | -0.73% | 2.7천 |
|---|
| 2026.04.21 | ₩15,709 | ₩15,776 | ₩15,593 | ₩15,593 | -0.74% | 4.9천 |
|---|
| 2026.04.20 | ₩15,736 | ₩15,910 | ₩15,502 | ₩15,871 | +0.86% | 1.4만 |
|---|
| 2026.04.17 | ₩16,446 | ₩16,620 | ₩16,446 | ₩16,504 | +0.35% | 1.2만 |
|---|
| 2026.04.16 | ₩15,884 | ₩16,059 | ₩15,575 | ₩16,059 | +1.10% | 2천 |
|---|
| 2026.04.15 | ₩15,884 | ₩16,138 | ₩15,776 | ₩16,138 | +1.60% | 3.3천 |
|---|
| 2026.04.14 | ₩15,750 | ₩15,763 | ₩15,696 | ₩15,736 | -0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩15,053 | ₩15,476 | ₩15,053 | ₩15,476 | +2.81% | 4.4천 |
|---|
| 2026.04.10 | ₩15,080 | ₩15,297 | ₩15,080 | ₩15,297 | +1.44% | 1.5천 |
|---|
| 2026.04.09 | ₩14,785 | ₩15,120 | ₩14,785 | ₩15,072 | +1.94% | 3.8천 |
|---|
| 2026.04.08 | ₩15,080 | ₩15,080 | ₩14,959 | ₩14,969 | -0.74% | 5천 |
|---|
| 2026.04.07 | ₩14,156 | ₩14,392 | ₩14,035 | ₩14,392 | +1.67% | 6.4천 |
|---|
| 2026.04.06 | ₩14,591 | ₩14,625 | ₩14,517 | ₩14,606 | +0.10% | 2.1천 |
|---|
| 2026.04.02 | ₩13,647 | ₩13,994 | ₩13,620 | ₩13,994 | +2.54% | 3.2천 |
|---|
| 2026.04.01 | ₩14,343 | ₩14,425 | ₩14,250 | ₩14,414 | +0.49% | 1.3천 |
|---|
| 2026.03.31 | ₩13,794 | ₩14,209 | ₩13,774 | ₩14,100 | +2.21% | 3천 |
|---|
| 2026.03.30 | ₩13,901 | ₩14,049 | ₩13,555 | ₩13,555 | -2.50% | 1.8만 |
|---|
| 2026.03.27 | ₩13,821 | ₩13,867 | ₩13,714 | ₩13,867 | +0.33% | 4.3천 |
|---|
| 2026.03.26 | ₩14,451 | ₩14,544 | ₩14,223 | ₩14,264 | -1.29% | 6.9천 |
|---|
| 2026.03.25 | ₩15,200 | ₩15,200 | ₩15,040 | ₩15,100 | -0.66% | 7.5천 |
|---|
| 2026.03.24 | ₩14,919 | ₩14,926 | ₩14,722 | ₩14,722 | -1.32% | 1천 |
|---|
| 2026.03.23 | ₩15,080 | ₩15,214 | ₩14,852 | ₩15,044 | -0.24% | 6.5천 |
|---|
| 2026.03.20 | ₩14,879 | ₩14,879 | ₩14,812 | ₩14,851 | -0.19% | 5.5천 |
|---|
| 2026.03.19 | ₩14,732 | ₩14,921 | ₩14,645 | ₩14,921 | +1.28% | 9.1천 |
|---|
| 2026.03.18 | ₩15,642 | ₩15,669 | ₩15,194 | ₩15,235 | -2.60% | 1.4만 |
|---|
| 2026.03.17 | ₩16,151 | ₩16,193 | ₩16,151 | ₩16,193 | +0.26% | 1.4천 |
|---|
| 2026.03.16 | ₩15,997 | ₩16,086 | ₩15,924 | ₩16,086 | +0.55% | 7.5천 |
|---|
| 2026.03.13 | ₩15,442 | ₩15,495 | ₩14,906 | ₩14,963 | -3.10% | 1.9만 |
|---|
| 2026.03.12 | ₩14,745 | ₩14,799 | ₩14,558 | ₩14,698 | -0.32% | 8천 |
|---|
| 2026.03.11 | ₩14,598 | ₩14,759 | ₩14,527 | ₩14,713 | +0.79% | 6.4천 |
|---|
| 2026.03.10 | ₩14,463 | ₩14,732 | ₩14,430 | ₩14,430 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩14,183 | ₩14,451 | ₩14,183 | ₩14,370 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩14,018 | ₩14,062 | ₩13,861 | ₩13,922 | -0.69% | 8.9천 |
|---|
| 2026.03.05 | ₩15,038 | ₩15,053 | ₩14,625 | ₩14,813 | -1.50% | 8천 |
|---|
| 2026.03.04 | ₩15,214 | ₩15,254 | ₩15,200 | ₩15,234 | +0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩14,705 | ₩14,879 | ₩14,571 | ₩14,813 | +0.74% | 3.5천 |
|---|
| 2026.03.02 | ₩14,692 | ₩15,000 | ₩14,598 | ₩14,970 | +1.90% | 1.8만 |
|---|
| 2026.02.27 | ₩14,544 | ₩14,544 | ₩14,330 | ₩14,408 | -0.94% | 8.2천 |
|---|
| 2026.02.26 | ₩14,892 | ₩14,906 | ₩14,638 | ₩14,792 | -0.67% | 3.3천 |
|---|
| 2026.02.25 | ₩15,509 | ₩15,562 | ₩15,509 | ₩15,555 | +0.30% | 6.5천 |
|---|
| 2026.02.24 | ₩14,263 | ₩14,638 | ₩14,263 | ₩14,618 | +2.49% | 6.6천 |
|---|
| 2026.02.23 | ₩13,928 | ₩14,062 | ₩13,580 | ₩13,745 | -1.32% | 2.4만 |
|---|
| 2026.02.20 | ₩14,317 | ₩14,397 | ₩14,102 | ₩14,390 | +0.51% | 6.9천 |
|---|
| 2026.02.19 | ₩15,080 | ₩15,285 | ₩15,013 | ₩15,285 | +1.36% | 6.2천 |
|---|
| 2026.02.18 | ₩15,375 | ₩15,575 | ₩15,226 | ₩15,226 | -0.97% | 5.2천 |
|---|
| 2026.02.17 | ₩15,468 | ₩15,575 | ₩15,227 | ₩15,495 | +0.17% | 9.3천 |
|---|
| 2026.02.13 | ₩15,743 | ₩15,817 | ₩15,740 | ₩15,740 | -0.02% | 600 |
|---|
| 2026.02.12 | ₩15,294 | ₩15,294 | ₩14,959 | ₩14,962 | -2.17% | 2천 |
|---|
| 2026.02.11 | ₩15,294 | ₩15,388 | ₩14,933 | ₩15,191 | -0.67% | 3.3천 |
|---|
| 2026.02.10 | ₩15,415 | ₩15,719 | ₩15,348 | ₩15,549 | +0.87% | 1만 |
|---|
| 2026.02.09 | ₩15,509 | ₩16,312 | ₩15,504 | ₩16,232 | +4.66% | 1.1만 |
|---|
| 2026.02.06 | ₩15,120 | ₩15,937 | ₩15,120 | ₩15,837 | +4.74% | 4.6천 |
|---|
| 2026.02.05 | ₩15,736 | ₩15,833 | ₩14,437 | ₩14,558 | -7.49% | 2.5만 |
|---|
| 2026.02.04 | ₩16,473 | ₩16,580 | ₩15,843 | ₩16,245 | -1.38% | 2.2만 |
|---|
| 2026.02.03 | ₩17,223 | ₩17,303 | ₩16,928 | ₩17,191 | -0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩17,290 | ₩17,678 | ₩17,022 | ₩17,477 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩19,607 | ₩19,915 | ₩19,205 | ₩19,325 | -1.43% | 2.7만 |
|---|
| 2026.01.29 | ₩20,732 | ₩20,745 | ₩19,841 | ₩20,142 | -2.84% | 4.2만 |
|---|
| 2026.01.28 | ₩22,352 | ₩22,406 | ₩22,181 | ₩22,325 | -0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩21,615 | ₩22,325 | ₩21,602 | ₩22,325 | +3.28% | 2.2천 |
|---|
| 2026.01.26 | ₩21,642 | ₩21,763 | ₩21,428 | ₩21,543 | -0.46% | 6.3천 |
|---|
| 2026.01.23 | ₩21,656 | ₩22,124 | ₩21,461 | ₩21,776 | +0.56% | 1.2만 |
|---|
| 2026.01.22 | ₩21,682 | ₩21,897 | ₩21,682 | ₩21,723 | +0.19% | 2.8천 |
|---|
| 2026.01.21 | ₩21,870 | ₩22,285 | ₩21,325 | ₩22,205 | +1.53% | 9.4천 |
|---|
| 2026.01.20 | ₩22,406 | ₩22,459 | ₩21,924 | ₩21,977 | -1.91% | 1.6만 |
|---|
| 2026.01.16 | ₩23,698 | ₩23,758 | ₩23,571 | ₩23,745 | +0.20% | 2.8천 |
|---|
| 2026.01.15 | ₩23,798 | ₩23,812 | ₩23,598 | ₩23,598 | -0.84% | 2천 |
|---|
| 2026.01.14 | ₩23,825 | ₩23,973 | ₩23,705 | ₩23,973 | +0.62% | 1.7천 |
|---|
| 2026.01.13 | ₩22,757 | ₩23,169 | ₩22,757 | ₩23,106 | +1.54% | 1.6천 |
|---|
| 2026.01.12 | ₩22,165 | ₩22,720 | ₩22,165 | ₩22,432 | +1.21% | 9.1천 |
|---|
| 2026.01.09 | ₩22,486 | ₩22,647 | ₩22,165 | ₩22,165 | -1.43% | 2.4천 |
|---|
| 2026.01.08 | ₩22,258 | ₩22,526 | ₩22,258 | ₩22,426 | +0.75% | 6천 |
|---|
| 2026.01.07 | ₩22,955 | ₩22,955 | ₩22,566 | ₩22,620 | -1.46% | 6.3천 |
|---|
| 2026.01.06 | ₩23,142 | ₩23,169 | ₩23,129 | ₩23,169 | +0.12% | 2.5천 |
|---|
| 2026.01.05 | ₩22,848 | ₩23,062 | ₩22,848 | ₩23,062 | +0.94% | 2.1천 |
|---|
| 2026.01.02 | ₩22,392 | ₩22,740 | ₩22,232 | ₩22,664 | +1.21% | 2.6천 |
|---|
| 2025.12.31 | ₩21,990 | ₩21,990 | ₩21,830 | ₩21,942 | -0.22% | 5.1천 |
|---|
| 2025.12.30 | ₩21,897 | ₩21,964 | ₩21,779 | ₩21,779 | -0.54% | 6.4천 |
|---|
| 2025.12.29 | ₩22,499 | ₩22,834 | ₩22,499 | ₩22,533 | +0.15% | 9.2천 |
|---|
| 2025.12.26 | ₩22,607 | ₩22,607 | ₩22,406 | ₩22,487 | -0.53% | 5.9천 |
|---|
| 2025.12.24 | ₩22,328 | ₩22,328 | ₩22,328 | ₩22,328 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩21,883 | ₩22,057 | ₩21,689 | ₩21,961 | +0.35% | 1.9천 |
|---|
| 2025.12.22 | ₩22,446 | ₩22,526 | ₩22,047 | ₩22,047 | -1.78% | 1.7천 |
|---|
| 2025.12.19 | ₩22,080 | ₩22,080 | ₩22,080 | ₩22,080 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩21,763 | ₩21,937 | ₩20,884 | ₩20,884 | -4.04% | 1.2천 |
|---|
| 2025.12.17 | ₩22,017 | ₩22,017 | ₩20,772 | ₩20,828 | -5.40% | 1.6만 |
|---|
| 2025.12.16 | ₩21,522 | ₩21,763 | ₩21,455 | ₩21,696 | +0.81% | 1.8만 |
|---|
| 2025.12.15 | ₩22,111 | ₩22,111 | ₩21,491 | ₩21,491 | -2.80% | 2.3만 |
|---|
| 2025.12.12 | ₩23,485 | ₩23,485 | ₩22,375 | ₩22,519 | -4.11% | 8.9만 |
|---|
| 2025.12.11 | ₩22,915 | ₩23,314 | ₩22,915 | ₩23,314 | +1.74% | 1.7천 |
|---|
| 2025.12.10 | ₩23,892 | ₩24,240 | ₩23,865 | ₩24,081 | +0.79% | 2.5천 |
|---|
| 2025.12.09 | ₩23,839 | ₩23,986 | ₩23,638 | ₩23,707 | -0.55% | 6.3천 |
|---|
| 2025.12.08 | ₩22,486 | ₩22,577 | ₩22,339 | ₩22,577 | +0.40% | 8.4천 |
|---|
| 2025.12.05 | ₩22,553 | ₩22,982 | ₩21,602 | ₩21,803 | -3.33% | 5.8천 |
|---|
| 2025.12.04 | ₩22,499 | ₩22,901 | ₩22,462 | ₩22,499 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩22,432 | ₩22,473 | ₩22,392 | ₩22,473 | +0.18% | 1.8천 |
|---|
| 2025.12.02 | ₩21,133 | ₩22,312 | ₩21,133 | ₩22,169 | +4.90% | 5.1천 |
|---|
| 2025.12.01 | ₩21,241 | ₩21,321 | ₩20,300 | ₩20,480 | -3.58% | 2.3만 |
|---|
| 2025.11.28 | ₩22,901 | ₩22,901 | ₩22,881 | ₩22,881 | -0.09% | 1.4천 |
|---|
| 2025.11.26 | ₩22,553 | ₩22,734 | ₩22,546 | ₩22,734 | +0.80% | 1.6천 |
|---|
| 2025.11.25 | ₩23,236 | ₩23,370 | ₩23,111 | ₩23,355 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩22,874 | ₩23,462 | ₩22,874 | ₩23,441 | +2.48% | 3.2천 |
|---|
| 2025.11.21 | ₩22,272 | ₩22,660 | ₩22,258 | ₩22,309 | +0.17% | 6.9천 |
|---|
| 2025.11.20 | ₩23,959 | ₩23,959 | ₩22,648 | ₩22,807 | -4.81% | 4천 |
|---|
| 2025.11.19 | ₩23,235 | ₩23,434 | ₩23,066 | ₩23,434 | +0.86% | 2.3천 |
|---|
| 2025.11.18 | ₩24,107 | ₩24,575 | ₩24,013 | ₩24,464 | +1.48% | 9.3천 |
|---|
| 2025.11.17 | ₩24,723 | ₩24,723 | ₩23,524 | ₩23,715 | -4.07% | 8.1천 |
|---|
| 2025.11.14 | ₩25,151 | ₩25,217 | ₩24,234 | ₩24,287 | -3.43% | 4.1천 |
|---|
| 2025.11.13 | ₩26,598 | ₩26,598 | ₩24,814 | ₩24,814 | -6.71% | 1.8만 |
|---|
| 2025.11.12 | ₩26,946 | ₩26,946 | ₩26,115 | ₩26,232 | -2.65% | 2.7천 |
|---|
| 2025.11.11 | ₩26,946 | ₩26,946 | ₩26,389 | ₩26,389 | -2.07% | 7.1천 |
|---|
| 2025.11.10 | ₩27,120 | ₩27,187 | ₩26,745 | ₩27,022 | -0.36% | 2만 |
|---|
| 2025.11.07 | ₩25,513 | ₩26,403 | ₩25,399 | ₩26,403 | +3.49% | 1.4만 |
|---|
| 2025.11.06 | ₩25,633 | ₩25,700 | ₩25,399 | ₩25,514 | -0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩25,165 | ₩26,209 | ₩25,165 | ₩26,075 | +3.62% | 1.3만 |
|---|
| 2025.11.04 | ₩26,110 | ₩26,517 | ₩24,536 | ₩24,536 | -6.03% | 1.9만 |
|---|
| 2025.11.03 | ₩27,789 | ₩27,789 | ₩26,652 | ₩26,652 | -4.09% | 8.7천 |
|---|
| 2025.10.31 | ₩29,464 | ₩29,731 | ₩29,129 | ₩29,658 | +0.66% | 1.5만 |
|---|
| 2025.10.30 | ₩29,102 | ₩29,129 | ₩28,272 | ₩28,272 | -2.85% | 2.6만 |
|---|
| 2025.10.29 | ₩30,200 | ₩30,374 | ₩29,561 | ₩29,662 | -1.78% | 1.2만 |
|---|
| 2025.10.28 | ₩31,124 | ₩31,178 | ₩30,574 | ₩30,574 | -1.77% | 2.4천 |
|---|
| 2025.10.27 | ₩31,084 | ₩31,372 | ₩31,004 | ₩31,278 | +0.62% | 2.3천 |
|---|
| 2025.10.24 | ₩29,289 | ₩30,013 | ₩29,186 | ₩29,651 | +1.23% | 4.5천 |
|---|
| 2025.10.23 | ₩29,075 | ₩29,075 | ₩28,723 | ₩28,723 | -1.21% | 1천 |
|---|
| 2025.10.22 | ₩28,754 | ₩28,754 | ₩28,241 | ₩28,241 | -1.78% | 2.7천 |
|---|
| 2025.10.21 | ₩29,423 | ₩29,932 | ₩29,127 | ₩29,446 | +0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩29,718 | ₩29,718 | ₩29,015 | ₩29,320 | -1.34% | 2.2천 |
|---|
| 2025.10.17 | ₩28,794 | ₩28,794 | ₩27,990 | ₩28,419 | -1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩30,682 | ₩30,682 | ₩29,022 | ₩29,022 | -5.41% | 7.5천 |
|---|
| 2025.10.15 | ₩30,629 | ₩30,629 | ₩29,743 | ₩30,160 | -1.53% | 1천 |
|---|
| 2025.10.14 | ₩29,798 | ₩30,736 | ₩29,798 | ₩30,710 | +3.06% | 1.2천 |
|---|
| 2025.10.13 | ₩31,885 | ₩31,885 | ₩31,885 | ₩31,885 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩32,450 | ₩32,450 | ₩29,881 | ₩29,881 | -7.92% | 1.6천 |
|---|