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 | ₩10,008 | ₩10,021 | ₩9,942 | ₩9,942 | -0.66% | 6.4천 |
| 2026.10.08 | ₩10,263 | ₩10,263 | ₩9,605 | ₩9,863 | -3.90% | 4.2만 |
| 2026.10.07 | ₩10,571 | ₩10,571 | ₩10,323 | ₩10,384 | -1.78% | 2.6만 |
| 2026.10.06 | ₩11,309 | ₩11,323 | ₩11,014 | ₩11,062 | -2.18% | 1.1만 |
| 2026.10.05 | ₩11,175 | ₩11,269 | ₩11,068 | ₩11,147 | -0.25% | 2.1만 |
| 2026.10.02 | ₩11,323 | ₩11,323 | ₩10,893 | ₩10,927 | -3.50% | 2.6만 |
| 2026.10.01 | ₩11,028 | ₩11,079 | ₩10,962 | ₩11,079 | +0.46% | 5.7천 |
| 2026.09.30 | ₩11,070 | ₩11,108 | ₩10,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,920 |
| -1.36% |
| 2.1만 |
| 2026.09.29 | ₩11,242 | ₩11,242 | ₩10,934 | ₩11,025 | -1.93% | 1.1만 |
|---|
| 2026.09.28 | ₩11,484 | ₩11,564 | ₩11,309 | ₩11,437 | -0.41% | 9.5천 |
|---|
| 2026.09.25 | ₩11,510 | ₩11,557 | ₩11,414 | ₩11,512 | +0.01% | 5천 |
|---|
| 2026.09.24 | ₩11,309 | ₩11,528 | ₩11,296 | ₩11,528 | +1.93% | 3.7만 |
|---|
| 2026.09.23 | ₩11,309 | ₩11,417 | ₩11,269 | ₩11,363 | +0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩11,792 | ₩11,792 | ₩11,752 | ₩11,772 | -0.17% | 1.8만 |
|---|
| 2026.09.21 | ₩11,745 | ₩11,792 | ₩11,745 | ₩11,772 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩11,457 | ₩11,685 | ₩11,457 | ₩11,671 | +1.87% | 5.5천 |
|---|
| 2026.09.17 | ₩11,081 | ₩11,269 | ₩11,081 | ₩11,116 | +0.31% | 2.3천 |
|---|
| 2026.09.16 | ₩10,719 | ₩10,840 | ₩10,558 | ₩10,789 | +0.65% | 7.9천 |
|---|
| 2026.09.15 | ₩11,095 | ₩11,095 | ₩10,571 | ₩10,767 | -2.95% | 9.1천 |
|---|
| 2026.09.14 | ₩11,470 | ₩11,638 | ₩11,376 | ₩11,627 | +1.37% | 5.6천 |
|---|
| 2026.09.11 | ₩11,296 | ₩12,074 | ₩11,296 | ₩11,578 | +2.49% | 7.5천 |
|---|
| 2026.09.10 | ₩10,759 | ₩11,041 | ₩10,759 | ₩11,025 | +2.47% | 5.3천 |
|---|
| 2026.09.09 | ₩11,276 | ₩11,276 | ₩11,048 | ₩11,048 | -2.02% | 4.3천 |
|---|
| 2026.09.08 | ₩10,867 | ₩11,215 | ₩10,867 | ₩11,056 | +1.74% | 8.2천 |
|---|
| 2026.09.04 | ₩10,799 | ₩10,893 | ₩10,799 | ₩10,876 | +0.71% | 6.4천 |
|---|
| 2026.09.03 | ₩10,585 | ₩11,202 | ₩10,585 | ₩11,136 | +5.21% | 1.7만 |
|---|
| 2026.09.02 | ₩10,370 | ₩10,558 | ₩10,343 | ₩10,518 | +1.42% | 1.4만 |
|---|
| 2026.09.01 | ₩10,825 | ₩10,853 | ₩10,518 | ₩10,577 | -2.29% | 1.3만 |
|---|
| 2026.08.31 | ₩10,786 | ₩11,088 | ₩10,732 | ₩11,036 | +2.31% | 8.5천 |
|---|
| 2026.08.28 | ₩11,001 | ₩11,189 | ₩10,598 | ₩10,707 | -2.67% | 8.7천 |
|---|
| 2026.08.27 | ₩11,477 | ₩11,685 | ₩11,477 | ₩11,557 | +0.70% | 5.5천 |
|---|
| 2026.08.26 | ₩11,162 | ₩11,356 | ₩11,148 | ₩11,356 | +1.74% | 3.3천 |
|---|
| 2026.08.25 | ₩11,309 | ₩11,323 | ₩11,297 | ₩11,297 | -0.11% | 9천 |
|---|
| 2026.08.24 | ₩11,282 | ₩11,309 | ₩11,269 | ₩11,296 | +0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩11,296 | ₩11,309 | ₩11,269 | ₩11,289 | -0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩11,254 | ₩11,336 | ₩11,242 | ₩11,264 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩10,578 | ₩11,146 | ₩10,545 | ₩11,146 | +5.36% | 2.3천 |
|---|
| 2026.08.18 | ₩10,343 | ₩10,491 | ₩10,303 | ₩10,457 | +1.10% | 3.2천 |
|---|
| 2026.08.17 | ₩10,397 | ₩10,417 | ₩10,343 | ₩10,398 | +0.01% | 9.4천 |
|---|
| 2026.08.14 | ₩10,075 | ₩10,223 | ₩10,075 | ₩10,174 | +0.99% | 2.5천 |
|---|
| 2026.08.13 | ₩10,142 | ₩10,236 | ₩10,142 | ₩10,201 | +0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩10,156 | ₩10,196 | ₩10,121 | ₩10,121 | -0.34% | 900 |
|---|
| 2026.08.11 | ₩10,215 | ₩10,216 | ₩10,008 | ₩10,162 | -0.51% | 1.5만 |
|---|
| 2026.08.10 | ₩10,323 | ₩10,323 | ₩10,102 | ₩10,129 | -1.88% | 1.4천 |
|---|
| 2026.08.07 | ₩10,397 | ₩10,435 | ₩10,337 | ₩10,417 | +0.19% | 3.8천 |
|---|
| 2026.08.06 | ₩10,196 | ₩10,363 | ₩10,196 | ₩10,323 | +1.25% | 1.8만 |
|---|
| 2026.08.05 | ₩9,981 | ₩10,384 | ₩9,954 | ₩10,363 | +3.83% | 6.1천 |
|---|
| 2026.08.04 | ₩10,075 | ₩10,142 | ₩10,001 | ₩10,133 | +0.57% | 5.7천 |
|---|
| 2026.08.03 | ₩9,954 | ₩10,088 | ₩9,954 | ₩10,070 | +1.16% | 6.3천 |
|---|
| 2026.07.31 | ₩10,015 | ₩10,088 | ₩9,941 | ₩10,039 | +0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩10,384 | ₩10,437 | ₩10,337 | ₩10,424 | +0.39% | 6.2천 |
|---|
| 2026.07.29 | ₩10,665 | ₩10,840 | ₩10,618 | ₩10,622 | -0.40% | 5.2천 |
|---|
| 2026.07.28 | ₩10,464 | ₩10,812 | ₩10,397 | ₩10,808 | +3.28% | 3.8천 |
|---|
| 2026.07.27 | ₩10,840 | ₩11,040 | ₩10,826 | ₩10,999 | +1.47% | 2.5만 |
|---|
| 2026.07.24 | ₩10,283 | ₩10,370 | ₩10,283 | ₩10,363 | +0.78% | 4.3천 |
|---|
| 2026.07.23 | ₩10,612 | ₩10,612 | ₩10,397 | ₩10,397 | -2.02% | 3천 |
|---|
| 2026.07.22 | ₩10,840 | ₩10,880 | ₩10,766 | ₩10,766 | -0.68% | 1.7천 |
|---|
| 2026.07.21 | ₩10,813 | ₩10,813 | ₩10,750 | ₩10,750 | -0.58% | 1.7천 |
|---|
| 2026.07.20 | ₩10,303 | ₩10,645 | ₩10,263 | ₩10,554 | +2.43% | 2.6천 |
|---|
| 2026.07.17 | ₩9,834 | ₩10,150 | ₩9,834 | ₩10,150 | +3.22% | 1.8천 |
|---|
| 2026.07.16 | ₩10,424 | ₩10,424 | ₩10,337 | ₩10,337 | -0.84% | 1.5천 |
|---|
| 2026.07.15 | ₩10,652 | ₩10,652 | ₩10,598 | ₩10,625 | -0.25% | 7.5천 |
|---|
| 2026.07.14 | ₩10,357 | ₩10,369 | ₩10,263 | ₩10,369 | +0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩9,525 | ₩9,632 | ₩9,478 | ₩9,583 | +0.61% | 5.6천 |
|---|
| 2026.07.10 | ₩9,753 | ₩9,753 | ₩9,679 | ₩9,724 | -0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩9,337 | ₩9,398 | ₩9,324 | ₩9,398 | +0.65% | 3.2천 |
|---|
| 2026.07.08 | ₩9,525 | ₩9,525 | ₩9,237 | ₩9,322 | -2.13% | 600 |
|---|
| 2026.07.07 | ₩9,673 | ₩9,673 | ₩9,652 | ₩9,661 | -0.12% | 1.6천 |
|---|
| 2026.07.06 | ₩9,599 | ₩9,673 | ₩9,599 | ₩9,652 | +0.56% | 800 |
|---|
| 2026.07.02 | ₩9,525 | ₩9,592 | ₩9,458 | ₩9,592 | +0.70% | 4.1천 |
|---|
| 2026.07.01 | ₩8,903 | ₩9,184 | ₩8,903 | ₩9,163 | +2.92% | 1.2천 |
|---|
| 2026.06.30 | ₩8,760 | ₩8,928 | ₩8,760 | ₩8,928 | +1.91% | 5천 |
|---|
| 2026.06.29 | ₩8,868 | ₩9,284 | ₩8,546 | ₩9,267 | +4.51% | 4천 |
|---|
| 2026.06.26 | ₩9,203 | ₩9,351 | ₩9,129 | ₩9,293 | +0.98% | 5.8천 |
|---|
| 2026.06.25 | ₩9,203 | ₩9,330 | ₩9,123 | ₩9,163 | -0.44% | 2.7천 |
|---|
| 2026.06.24 | ₩9,793 | ₩9,800 | ₩9,190 | ₩9,351 | -4.52% | 5.2천 |
|---|
| 2026.06.23 | ₩9,901 | ₩9,927 | ₩9,847 | ₩9,862 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩10,660 | ₩10,660 | ₩10,365 | ₩10,376 | -2.67% | 5.7천 |
|---|
| 2026.06.18 | ₩10,410 | ₩10,417 | ₩9,981 | ₩10,157 | -2.44% | 1.7만 |
|---|
| 2026.06.17 | ₩10,692 | ₩10,732 | ₩10,451 | ₩10,459 | -2.18% | 9.5천 |
|---|
| 2026.06.16 | ₩10,840 | ₩10,873 | ₩10,820 | ₩10,873 | +0.31% | 800 |
|---|
| 2026.06.15 | ₩10,826 | ₩10,867 | ₩10,826 | ₩10,833 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩10,062 | ₩10,276 | ₩10,062 | ₩10,135 | +0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩10,021 | ₩10,223 | ₩9,927 | ₩10,207 | +1.85% | 800 |
|---|
| 2026.06.10 | ₩10,035 | ₩10,035 | ₩9,820 | ₩9,830 | -2.05% | 2.1천 |
|---|
| 2026.06.09 | ₩10,075 | ₩10,075 | ₩9,887 | ₩10,008 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩10,216 | ₩10,350 | ₩10,202 | ₩10,217 | +0.01% | 6.3천 |
|---|
| 2026.06.05 | ₩10,088 | ₩10,142 | ₩9,364 | ₩9,364 | -7.18% | 1.6만 |
|---|
| 2026.06.04 | ₩10,773 | ₩10,960 | ₩10,773 | ₩10,854 | +0.76% | 2.8만 |
|---|
| 2026.06.03 | ₩11,510 | ₩11,510 | ₩10,994 | ₩10,994 | -4.49% | 4.7천 |
|---|
| 2026.06.02 | ₩12,322 | ₩12,342 | ₩11,739 | ₩11,808 | -4.17% | 1.7만 |
|---|
| 2026.06.01 | ₩12,342 | ₩12,550 | ₩12,260 | ₩12,550 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩12,463 | ₩12,812 | ₩12,383 | ₩12,663 | +1.60% | 1.3만 |
|---|
| 2026.05.28 | ₩12,416 | ₩12,704 | ₩12,295 | ₩12,704 | +2.32% | 3.8만 |
|---|
| 2026.05.27 | ₩13,536 | ₩13,576 | ₩13,416 | ₩13,449 | -0.64% | 2.8만 |
|---|
| 2026.05.26 | ₩13,912 | ₩14,046 | ₩13,550 | ₩13,583 | -2.36% | 4.1천 |
|---|
| 2026.05.22 | ₩13,979 | ₩13,979 | ₩13,442 | ₩13,528 | -3.22% | 1만 |
|---|
| 2026.05.21 | ₩13,865 | ₩14,127 | ₩13,818 | ₩14,078 | +1.54% | 1만 |
|---|
| 2026.05.20 | ₩13,885 | ₩14,059 | ₩13,885 | ₩14,033 | +1.06% | 1.1만 |
|---|
| 2026.05.19 | ₩13,925 | ₩13,925 | ₩13,818 | ₩13,858 | -0.48% | 9.9천 |
|---|
| 2026.05.18 | ₩14,100 | ₩14,100 | ₩13,724 | ₩13,913 | -1.32% | 1.2만 |
|---|
| 2026.05.15 | ₩14,878 | ₩14,878 | ₩14,636 | ₩14,678 | -1.34% | 7.4천 |
|---|
| 2026.05.14 | ₩15,012 | ₩15,361 | ₩15,012 | ₩15,240 | +1.52% | 3.5천 |
|---|
| 2026.05.13 | ₩14,972 | ₩14,985 | ₩14,838 | ₩14,902 | -0.47% | 5.6천 |
|---|
| 2026.05.12 | ₩15,119 | ₩15,160 | ₩14,985 | ₩15,129 | +0.06% | 2.5만 |
|---|
| 2026.05.11 | ₩15,428 | ₩15,549 | ₩15,428 | ₩15,535 | +0.70% | 7.2천 |
|---|
| 2026.05.08 | ₩15,039 | ₩15,349 | ₩15,025 | ₩15,349 | +2.06% | 1.6만 |
|---|
| 2026.05.07 | ₩15,361 | ₩15,361 | ₩15,107 | ₩15,154 | -1.34% | 8.9천 |
|---|
| 2026.05.06 | ₩15,763 | ₩15,763 | ₩15,522 | ₩15,562 | -1.28% | 6.9천 |
|---|
| 2026.05.05 | ₩15,790 | ₩15,790 | ₩15,696 | ₩15,727 | -0.40% | 9.1천 |
|---|
| 2026.05.04 | ₩15,414 | ₩15,616 | ₩15,414 | ₩15,532 | +0.77% | 4.5천 |
|---|
| 2026.05.01 | ₩15,106 | ₩15,267 | ₩15,106 | ₩15,160 | +0.36% | 1.2만 |
|---|
| 2026.04.30 | ₩14,770 | ₩14,905 | ₩14,757 | ₩14,821 | +0.35% | 5.6천 |
|---|
| 2026.04.29 | ₩15,052 | ₩15,052 | ₩14,596 | ₩14,703 | -2.32% | 4.4천 |
|---|
| 2026.04.28 | ₩15,522 | ₩15,767 | ₩15,502 | ₩15,767 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩15,871 | ₩15,978 | ₩15,562 | ₩15,663 | -1.31% | 1.9만 |
|---|
| 2026.04.24 | ₩15,904 | ₩15,951 | ₩15,830 | ₩15,911 | +0.04% | 1.1천 |
|---|
| 2026.04.23 | ₩15,991 | ₩15,991 | ₩15,723 | ₩15,862 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩16,568 | ₩16,568 | ₩16,380 | ₩16,447 | -0.73% | 2.7천 |
|---|
| 2026.04.21 | ₩15,736 | ₩15,803 | ₩15,620 | ₩15,620 | -0.74% | 4.9천 |
|---|
| 2026.04.20 | ₩15,763 | ₩15,938 | ₩15,528 | ₩15,899 | +0.86% | 1.4만 |
|---|
| 2026.04.17 | ₩16,474 | ₩16,649 | ₩16,474 | ₩16,532 | +0.35% | 1.2만 |
|---|
| 2026.04.16 | ₩15,911 | ₩16,087 | ₩15,602 | ₩16,087 | +1.10% | 2천 |
|---|
| 2026.04.15 | ₩15,911 | ₩16,166 | ₩15,803 | ₩16,166 | +1.60% | 3.3천 |
|---|
| 2026.04.14 | ₩15,777 | ₩15,790 | ₩15,723 | ₩15,763 | -0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩15,079 | ₩15,503 | ₩15,079 | ₩15,503 | +2.81% | 4.4천 |
|---|
| 2026.04.10 | ₩15,106 | ₩15,323 | ₩15,106 | ₩15,323 | +1.44% | 1.5천 |
|---|
| 2026.04.09 | ₩14,811 | ₩15,146 | ₩14,811 | ₩15,098 | +1.94% | 3.8천 |
|---|
| 2026.04.08 | ₩15,106 | ₩15,106 | ₩14,985 | ₩14,995 | -0.74% | 5천 |
|---|
| 2026.04.07 | ₩14,180 | ₩14,416 | ₩14,059 | ₩14,416 | +1.67% | 6.4천 |
|---|
| 2026.04.06 | ₩14,616 | ₩14,650 | ₩14,542 | ₩14,631 | +0.10% | 2.1천 |
|---|
| 2026.04.02 | ₩13,670 | ₩14,018 | ₩13,644 | ₩14,018 | +2.54% | 3.2천 |
|---|
| 2026.04.01 | ₩14,368 | ₩14,450 | ₩14,274 | ₩14,439 | +0.49% | 1.3천 |
|---|
| 2026.03.31 | ₩13,818 | ₩14,234 | ₩13,798 | ₩14,124 | +2.21% | 3천 |
|---|
| 2026.03.30 | ₩13,925 | ₩14,073 | ₩13,578 | ₩13,578 | -2.50% | 1.8만 |
|---|
| 2026.03.27 | ₩13,845 | ₩13,890 | ₩13,737 | ₩13,890 | +0.33% | 4.3천 |
|---|
| 2026.03.26 | ₩14,475 | ₩14,569 | ₩14,247 | ₩14,289 | -1.29% | 6.9천 |
|---|
| 2026.03.25 | ₩15,227 | ₩15,227 | ₩15,066 | ₩15,126 | -0.66% | 7.5천 |
|---|
| 2026.03.24 | ₩14,945 | ₩14,952 | ₩14,748 | ₩14,748 | -1.32% | 1천 |
|---|
| 2026.03.23 | ₩15,106 | ₩15,240 | ₩14,878 | ₩15,070 | -0.24% | 6.5천 |
|---|
| 2026.03.20 | ₩14,905 | ₩14,905 | ₩14,838 | ₩14,876 | -0.19% | 5.5천 |
|---|
| 2026.03.19 | ₩14,757 | ₩14,946 | ₩14,670 | ₩14,946 | +1.28% | 9.1천 |
|---|
| 2026.03.18 | ₩15,669 | ₩15,696 | ₩15,220 | ₩15,261 | -2.60% | 1.4만 |
|---|
| 2026.03.17 | ₩16,179 | ₩16,221 | ₩16,179 | ₩16,221 | +0.26% | 1.4천 |
|---|
| 2026.03.16 | ₩16,025 | ₩16,113 | ₩15,951 | ₩16,113 | +0.55% | 7.5천 |
|---|
| 2026.03.13 | ₩15,468 | ₩15,522 | ₩14,931 | ₩14,989 | -3.10% | 1.9만 |
|---|
| 2026.03.12 | ₩14,770 | ₩14,824 | ₩14,583 | ₩14,724 | -0.32% | 8천 |
|---|
| 2026.03.11 | ₩14,623 | ₩14,784 | ₩14,552 | ₩14,738 | +0.79% | 6.4천 |
|---|
| 2026.03.10 | ₩14,487 | ₩14,757 | ₩14,455 | ₩14,455 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩14,207 | ₩14,475 | ₩14,207 | ₩14,395 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩14,042 | ₩14,086 | ₩13,885 | ₩13,945 | -0.69% | 8.9천 |
|---|
| 2026.03.05 | ₩15,064 | ₩15,079 | ₩14,650 | ₩14,839 | -1.50% | 8천 |
|---|
| 2026.03.04 | ₩15,240 | ₩15,280 | ₩15,227 | ₩15,260 | +0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩14,730 | ₩14,905 | ₩14,596 | ₩14,839 | +0.74% | 3.5천 |
|---|
| 2026.03.02 | ₩14,717 | ₩15,025 | ₩14,623 | ₩14,996 | +1.90% | 1.8만 |
|---|
| 2026.02.27 | ₩14,569 | ₩14,569 | ₩14,355 | ₩14,432 | -0.94% | 8.2천 |
|---|
| 2026.02.26 | ₩14,918 | ₩14,931 | ₩14,663 | ₩14,817 | -0.67% | 3.3천 |
|---|
| 2026.02.25 | ₩15,535 | ₩15,589 | ₩15,535 | ₩15,582 | +0.30% | 6.5천 |
|---|
| 2026.02.24 | ₩14,288 | ₩14,663 | ₩14,288 | ₩14,643 | +2.49% | 6.6천 |
|---|
| 2026.02.23 | ₩13,952 | ₩14,086 | ₩13,603 | ₩13,768 | -1.32% | 2.4만 |
|---|
| 2026.02.20 | ₩14,341 | ₩14,422 | ₩14,127 | ₩14,415 | +0.51% | 6.9천 |
|---|
| 2026.02.19 | ₩15,106 | ₩15,311 | ₩15,039 | ₩15,311 | +1.36% | 6.2천 |
|---|
| 2026.02.18 | ₩15,401 | ₩15,602 | ₩15,252 | ₩15,252 | -0.97% | 5.2천 |
|---|
| 2026.02.17 | ₩15,495 | ₩15,602 | ₩15,253 | ₩15,522 | +0.17% | 9.3천 |
|---|
| 2026.02.13 | ₩15,770 | ₩15,844 | ₩15,767 | ₩15,767 | -0.02% | 600 |
|---|
| 2026.02.12 | ₩15,321 | ₩15,321 | ₩14,985 | ₩14,988 | -2.17% | 2천 |
|---|
| 2026.02.11 | ₩15,321 | ₩15,414 | ₩14,958 | ₩15,217 | -0.67% | 3.3천 |
|---|
| 2026.02.10 | ₩15,441 | ₩15,746 | ₩15,374 | ₩15,575 | +0.87% | 1만 |
|---|
| 2026.02.09 | ₩15,535 | ₩16,340 | ₩15,531 | ₩16,260 | +4.66% | 1.1만 |
|---|
| 2026.02.06 | ₩15,146 | ₩15,964 | ₩15,146 | ₩15,864 | +4.74% | 4.6천 |
|---|
| 2026.02.05 | ₩15,763 | ₩15,860 | ₩14,462 | ₩14,583 | -7.49% | 2.5만 |
|---|
| 2026.02.04 | ₩16,501 | ₩16,608 | ₩15,871 | ₩16,273 | -1.38% | 2.2만 |
|---|
| 2026.02.03 | ₩17,252 | ₩17,333 | ₩16,957 | ₩17,220 | -0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩17,319 | ₩17,708 | ₩17,051 | ₩17,507 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩19,640 | ₩19,949 | ₩19,238 | ₩19,359 | -1.43% | 2.7만 |
|---|
| 2026.01.29 | ₩20,767 | ₩20,781 | ₩19,875 | ₩20,177 | -2.84% | 4.2만 |
|---|
| 2026.01.28 | ₩22,390 | ₩22,444 | ₩22,219 | ₩22,364 | -0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩21,653 | ₩22,364 | ₩21,639 | ₩22,364 | +3.28% | 2.2천 |
|---|
| 2026.01.26 | ₩21,679 | ₩21,800 | ₩21,465 | ₩21,580 | -0.46% | 6.3천 |
|---|
| 2026.01.23 | ₩21,693 | ₩22,162 | ₩21,498 | ₩21,814 | +0.56% | 1.2만 |
|---|
| 2026.01.22 | ₩21,720 | ₩21,934 | ₩21,720 | ₩21,760 | +0.19% | 2.8천 |
|---|
| 2026.01.21 | ₩21,908 | ₩22,323 | ₩21,362 | ₩22,243 | +1.53% | 9.4천 |
|---|
| 2026.01.20 | ₩22,444 | ₩22,498 | ₩21,961 | ₩22,015 | -1.91% | 1.6만 |
|---|
| 2026.01.16 | ₩23,739 | ₩23,799 | ₩23,611 | ₩23,786 | +0.20% | 2.8천 |
|---|
| 2026.01.15 | ₩23,839 | ₩23,853 | ₩23,638 | ₩23,638 | -0.84% | 2천 |
|---|
| 2026.01.14 | ₩23,866 | ₩24,014 | ₩23,745 | ₩24,014 | +0.62% | 1.7천 |
|---|
| 2026.01.13 | ₩22,796 | ₩23,209 | ₩22,796 | ₩23,146 | +1.54% | 1.6천 |
|---|
| 2026.01.12 | ₩22,203 | ₩22,759 | ₩22,203 | ₩22,471 | +1.21% | 9.1천 |
|---|
| 2026.01.09 | ₩22,525 | ₩22,686 | ₩22,203 | ₩22,203 | -1.43% | 2.4천 |
|---|
| 2026.01.08 | ₩22,297 | ₩22,565 | ₩22,297 | ₩22,464 | +0.75% | 6천 |
|---|
| 2026.01.07 | ₩22,994 | ₩22,994 | ₩22,605 | ₩22,659 | -1.46% | 6.3천 |
|---|
| 2026.01.06 | ₩23,182 | ₩23,209 | ₩23,169 | ₩23,209 | +0.12% | 2.5천 |
|---|
| 2026.01.05 | ₩22,887 | ₩23,101 | ₩22,887 | ₩23,101 | +0.94% | 2.1천 |
|---|
| 2026.01.02 | ₩22,431 | ₩22,780 | ₩22,270 | ₩22,703 | +1.21% | 2.6천 |
|---|
| 2025.12.31 | ₩22,028 | ₩22,028 | ₩21,867 | ₩21,980 | -0.22% | 5.1천 |
|---|
| 2025.12.30 | ₩21,934 | ₩22,001 | ₩21,816 | ₩21,816 | -0.54% | 6.4천 |
|---|
| 2025.12.29 | ₩22,538 | ₩22,873 | ₩22,538 | ₩22,572 | +0.15% | 9.2천 |
|---|
| 2025.12.26 | ₩22,645 | ₩22,645 | ₩22,444 | ₩22,526 | -0.53% | 5.9천 |
|---|
| 2025.12.24 | ₩22,366 | ₩22,366 | ₩22,366 | ₩22,366 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩21,921 | ₩22,095 | ₩21,726 | ₩21,999 | +0.35% | 1.9천 |
|---|
| 2025.12.22 | ₩22,484 | ₩22,565 | ₩22,085 | ₩22,085 | -1.78% | 1.7천 |
|---|
| 2025.12.19 | ₩22,118 | ₩22,118 | ₩22,118 | ₩22,118 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩21,800 | ₩21,975 | ₩20,920 | ₩20,920 | -4.04% | 1.2천 |
|---|
| 2025.12.17 | ₩22,055 | ₩22,055 | ₩20,807 | ₩20,864 | -5.40% | 1.6만 |
|---|
| 2025.12.16 | ₩21,559 | ₩21,800 | ₩21,492 | ₩21,733 | +0.81% | 1.8만 |
|---|
| 2025.12.15 | ₩22,149 | ₩22,149 | ₩21,528 | ₩21,528 | -2.80% | 2.3만 |
|---|
| 2025.12.12 | ₩23,525 | ₩23,525 | ₩22,413 | ₩22,558 | -4.11% | 8.9만 |
|---|
| 2025.12.11 | ₩22,954 | ₩23,354 | ₩22,954 | ₩23,354 | +1.74% | 1.7천 |
|---|
| 2025.12.10 | ₩23,933 | ₩24,282 | ₩23,906 | ₩24,122 | +0.79% | 2.5천 |
|---|
| 2025.12.09 | ₩23,880 | ₩24,027 | ₩23,678 | ₩23,748 | -0.55% | 6.3천 |
|---|
| 2025.12.08 | ₩22,525 | ₩22,616 | ₩22,377 | ₩22,616 | +0.40% | 8.4천 |
|---|
| 2025.12.05 | ₩22,592 | ₩23,021 | ₩21,639 | ₩21,840 | -3.33% | 5.8천 |
|---|
| 2025.12.04 | ₩22,538 | ₩22,941 | ₩22,500 | ₩22,538 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩22,471 | ₩22,511 | ₩22,431 | ₩22,511 | +0.18% | 1.8천 |
|---|
| 2025.12.02 | ₩21,170 | ₩22,350 | ₩21,170 | ₩22,207 | +4.90% | 5.1천 |
|---|
| 2025.12.01 | ₩21,277 | ₩21,357 | ₩20,335 | ₩20,515 | -3.58% | 2.3만 |
|---|
| 2025.11.28 | ₩22,941 | ₩22,941 | ₩22,920 | ₩22,920 | -0.09% | 1.4천 |
|---|
| 2025.11.26 | ₩22,592 | ₩22,773 | ₩22,585 | ₩22,773 | +0.80% | 1.6천 |
|---|
| 2025.11.25 | ₩23,276 | ₩23,410 | ₩23,151 | ₩23,395 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩22,914 | ₩23,503 | ₩22,914 | ₩23,481 | +2.48% | 3.2천 |
|---|
| 2025.11.21 | ₩22,310 | ₩22,699 | ₩22,297 | ₩22,348 | +0.17% | 6.9천 |
|---|
| 2025.11.20 | ₩24,000 | ₩24,000 | ₩22,687 | ₩22,847 | -4.81% | 4천 |
|---|
| 2025.11.19 | ₩23,275 | ₩23,474 | ₩23,106 | ₩23,474 | +0.86% | 2.3천 |
|---|
| 2025.11.18 | ₩24,148 | ₩24,617 | ₩24,054 | ₩24,506 | +1.48% | 9.3천 |
|---|
| 2025.11.17 | ₩24,765 | ₩24,765 | ₩23,564 | ₩23,756 | -4.07% | 8.1천 |
|---|
| 2025.11.14 | ₩25,194 | ₩25,260 | ₩24,275 | ₩24,329 | -3.43% | 4.1천 |
|---|
| 2025.11.13 | ₩26,643 | ₩26,643 | ₩24,856 | ₩24,856 | -6.71% | 1.8만 |
|---|
| 2025.11.12 | ₩26,992 | ₩26,992 | ₩26,160 | ₩26,277 | -2.65% | 2.7천 |
|---|
| 2025.11.11 | ₩26,992 | ₩26,992 | ₩26,434 | ₩26,434 | -2.07% | 7.1천 |
|---|
| 2025.11.10 | ₩27,166 | ₩27,233 | ₩26,791 | ₩27,068 | -0.36% | 2만 |
|---|
| 2025.11.07 | ₩25,557 | ₩26,449 | ₩25,442 | ₩26,449 | +3.49% | 1.4만 |
|---|
| 2025.11.06 | ₩25,677 | ₩25,744 | ₩25,442 | ₩25,558 | -0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩25,208 | ₩26,254 | ₩25,208 | ₩26,120 | +3.62% | 1.3만 |
|---|
| 2025.11.04 | ₩26,155 | ₩26,563 | ₩24,579 | ₩24,579 | -6.03% | 1.9만 |
|---|
| 2025.11.03 | ₩27,837 | ₩27,837 | ₩26,698 | ₩26,698 | -4.09% | 8.7천 |
|---|
| 2025.10.31 | ₩29,514 | ₩29,782 | ₩29,179 | ₩29,709 | +0.66% | 1.5만 |
|---|
| 2025.10.30 | ₩29,152 | ₩29,179 | ₩28,320 | ₩28,320 | -2.85% | 2.6만 |
|---|
| 2025.10.29 | ₩30,252 | ₩30,426 | ₩29,612 | ₩29,713 | -1.78% | 1.2만 |
|---|
| 2025.10.28 | ₩31,178 | ₩31,231 | ₩30,626 | ₩30,626 | -1.77% | 2.4천 |
|---|
| 2025.10.27 | ₩31,137 | ₩31,426 | ₩31,057 | ₩31,332 | +0.62% | 2.3천 |
|---|
| 2025.10.24 | ₩29,340 | ₩30,064 | ₩29,236 | ₩29,702 | +1.23% | 4.5천 |
|---|
| 2025.10.23 | ₩29,125 | ₩29,125 | ₩28,772 | ₩28,772 | -1.21% | 1천 |
|---|
| 2025.10.22 | ₩28,803 | ₩28,803 | ₩28,289 | ₩28,289 | -1.78% | 2.7천 |
|---|
| 2025.10.21 | ₩29,474 | ₩29,984 | ₩29,177 | ₩29,497 | +0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩29,769 | ₩29,769 | ₩29,065 | ₩29,371 | -1.34% | 2.2천 |
|---|
| 2025.10.17 | ₩28,843 | ₩28,843 | ₩28,038 | ₩28,468 | -1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩30,735 | ₩30,735 | ₩29,071 | ₩29,071 | -5.41% | 7.5천 |
|---|
| 2025.10.15 | ₩30,681 | ₩30,681 | ₩29,794 | ₩30,212 | -1.53% | 1천 |
|---|
| 2025.10.14 | ₩29,849 | ₩30,789 | ₩29,849 | ₩30,763 | +3.06% | 1.2천 |
|---|
| 2025.10.13 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩32,506 | ₩32,506 | ₩29,933 | ₩29,933 | -7.92% | 1.6천 |
|---|