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 | ₩10,005 | ₩10,018 | ₩9,939 | ₩9,939 | -0.66% | 6.4천 |
| 2026.10.08 | ₩10,260 | ₩10,260 | ₩9,602 | ₩9,860 | -3.90% | 4.2만 |
| 2026.10.07 | ₩10,568 | ₩10,568 | ₩10,320 | ₩10,380 | -1.78% | 2.6만 |
| 2026.10.06 | ₩11,306 | ₩11,319 | ₩11,011 | ₩11,059 | -2.18% | 1.1만 |
| 2026.10.05 | ₩11,172 | ₩11,265 | ₩11,064 | ₩11,143 | -0.25% | 2.1만 |
| 2026.10.02 | ₩11,319 | ₩11,319 | ₩10,890 | ₩10,924 | -3.50% | 2.6만 |
| 2026.10.01 | ₩11,024 | ₩11,075 | ₩10,958 | ₩11,075 | +0.46% | 5.7천 |
| 2026.09.30 | ₩11,067 | ₩11,105 | ₩10,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,917 |
| -1.36% |
| 2.1만 |
| 2026.09.29 | ₩11,239 | ₩11,239 | ₩10,930 | ₩11,021 | -1.93% | 1.1만 |
|---|
| 2026.09.28 | ₩11,480 | ₩11,561 | ₩11,306 | ₩11,433 | -0.41% | 9.5천 |
|---|
| 2026.09.25 | ₩11,507 | ₩11,554 | ₩11,410 | ₩11,508 | +0.01% | 5천 |
|---|
| 2026.09.24 | ₩11,306 | ₩11,524 | ₩11,292 | ₩11,524 | +1.93% | 3.7만 |
|---|
| 2026.09.23 | ₩11,306 | ₩11,413 | ₩11,265 | ₩11,359 | +0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩11,789 | ₩11,789 | ₩11,748 | ₩11,768 | -0.17% | 1.8만 |
|---|
| 2026.09.21 | ₩11,742 | ₩11,789 | ₩11,742 | ₩11,768 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩11,453 | ₩11,681 | ₩11,453 | ₩11,668 | +1.87% | 5.5천 |
|---|
| 2026.09.17 | ₩11,078 | ₩11,265 | ₩11,078 | ₩11,113 | +0.31% | 2.3천 |
|---|
| 2026.09.16 | ₩10,716 | ₩10,836 | ₩10,555 | ₩10,785 | +0.65% | 7.9천 |
|---|
| 2026.09.15 | ₩11,091 | ₩11,091 | ₩10,568 | ₩10,764 | -2.95% | 9.1천 |
|---|
| 2026.09.14 | ₩11,467 | ₩11,634 | ₩11,373 | ₩11,624 | +1.37% | 5.6천 |
|---|
| 2026.09.11 | ₩11,292 | ₩12,070 | ₩11,292 | ₩11,574 | +2.49% | 7.5천 |
|---|
| 2026.09.10 | ₩10,756 | ₩11,037 | ₩10,756 | ₩11,021 | +2.47% | 5.3천 |
|---|
| 2026.09.09 | ₩11,272 | ₩11,272 | ₩11,044 | ₩11,044 | -2.02% | 4.3천 |
|---|
| 2026.09.08 | ₩10,863 | ₩11,212 | ₩10,863 | ₩11,052 | +1.74% | 8.2천 |
|---|
| 2026.09.04 | ₩10,796 | ₩10,890 | ₩10,796 | ₩10,873 | +0.71% | 6.4천 |
|---|
| 2026.09.03 | ₩10,582 | ₩11,198 | ₩10,582 | ₩11,133 | +5.21% | 1.7만 |
|---|
| 2026.09.02 | ₩10,367 | ₩10,555 | ₩10,340 | ₩10,514 | +1.42% | 1.4만 |
|---|
| 2026.09.01 | ₩10,822 | ₩10,850 | ₩10,514 | ₩10,573 | -2.29% | 1.3만 |
|---|
| 2026.08.31 | ₩10,783 | ₩11,084 | ₩10,729 | ₩11,032 | +2.31% | 8.5천 |
|---|
| 2026.08.28 | ₩10,997 | ₩11,185 | ₩10,595 | ₩10,704 | -2.67% | 8.7천 |
|---|
| 2026.08.27 | ₩11,473 | ₩11,681 | ₩11,473 | ₩11,554 | +0.70% | 5.5천 |
|---|
| 2026.08.26 | ₩11,158 | ₩11,353 | ₩11,145 | ₩11,353 | +1.74% | 3.3천 |
|---|
| 2026.08.25 | ₩11,306 | ₩11,319 | ₩11,294 | ₩11,294 | -0.11% | 9천 |
|---|
| 2026.08.24 | ₩11,279 | ₩11,306 | ₩11,265 | ₩11,292 | +0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩11,292 | ₩11,306 | ₩11,265 | ₩11,286 | -0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩11,251 | ₩11,333 | ₩11,239 | ₩11,260 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩10,575 | ₩11,142 | ₩10,541 | ₩11,142 | +5.36% | 2.3천 |
|---|
| 2026.08.18 | ₩10,340 | ₩10,488 | ₩10,300 | ₩10,454 | +1.10% | 3.2천 |
|---|
| 2026.08.17 | ₩10,394 | ₩10,414 | ₩10,340 | ₩10,395 | +0.01% | 9.4천 |
|---|
| 2026.08.14 | ₩10,072 | ₩10,219 | ₩10,072 | ₩10,171 | +0.99% | 2.5천 |
|---|
| 2026.08.13 | ₩10,139 | ₩10,233 | ₩10,139 | ₩10,198 | +0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩10,152 | ₩10,193 | ₩10,117 | ₩10,117 | -0.34% | 900 |
|---|
| 2026.08.11 | ₩10,211 | ₩10,213 | ₩10,005 | ₩10,159 | -0.51% | 1.5만 |
|---|
| 2026.08.10 | ₩10,320 | ₩10,320 | ₩10,099 | ₩10,126 | -1.88% | 1.4천 |
|---|
| 2026.08.07 | ₩10,394 | ₩10,431 | ₩10,333 | ₩10,414 | +0.19% | 3.8천 |
|---|
| 2026.08.06 | ₩10,193 | ₩10,360 | ₩10,193 | ₩10,320 | +1.25% | 1.8만 |
|---|
| 2026.08.05 | ₩9,978 | ₩10,380 | ₩9,951 | ₩10,360 | +3.83% | 6.1천 |
|---|
| 2026.08.04 | ₩10,072 | ₩10,139 | ₩9,998 | ₩10,130 | +0.57% | 5.7천 |
|---|
| 2026.08.03 | ₩9,951 | ₩10,085 | ₩9,951 | ₩10,067 | +1.16% | 6.3천 |
|---|
| 2026.07.31 | ₩10,012 | ₩10,085 | ₩9,938 | ₩10,036 | +0.24% | 1.5만 |
|---|
| 2026.07.30 | ₩10,380 | ₩10,434 | ₩10,333 | ₩10,421 | +0.39% | 6.2천 |
|---|
| 2026.07.29 | ₩10,662 | ₩10,836 | ₩10,615 | ₩10,619 | -0.40% | 5.2천 |
|---|
| 2026.07.28 | ₩10,461 | ₩10,808 | ₩10,394 | ₩10,804 | +3.28% | 3.8천 |
|---|
| 2026.07.27 | ₩10,836 | ₩11,036 | ₩10,823 | ₩10,996 | +1.47% | 2.5만 |
|---|
| 2026.07.24 | ₩10,280 | ₩10,367 | ₩10,280 | ₩10,360 | +0.78% | 4.3천 |
|---|
| 2026.07.23 | ₩10,608 | ₩10,608 | ₩10,394 | ₩10,394 | -2.02% | 3천 |
|---|
| 2026.07.22 | ₩10,836 | ₩10,877 | ₩10,763 | ₩10,763 | -0.68% | 1.7천 |
|---|
| 2026.07.21 | ₩10,810 | ₩10,810 | ₩10,746 | ₩10,746 | -0.58% | 1.7천 |
|---|
| 2026.07.20 | ₩10,300 | ₩10,642 | ₩10,260 | ₩10,551 | +2.43% | 2.6천 |
|---|
| 2026.07.17 | ₩9,830 | ₩10,147 | ₩9,830 | ₩10,147 | +3.22% | 1.8천 |
|---|
| 2026.07.16 | ₩10,421 | ₩10,421 | ₩10,333 | ₩10,333 | -0.84% | 1.5천 |
|---|
| 2026.07.15 | ₩10,649 | ₩10,649 | ₩10,595 | ₩10,622 | -0.25% | 7.5천 |
|---|
| 2026.07.14 | ₩10,354 | ₩10,366 | ₩10,260 | ₩10,366 | +0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩9,522 | ₩9,629 | ₩9,475 | ₩9,580 | +0.61% | 5.6천 |
|---|
| 2026.07.10 | ₩9,750 | ₩9,750 | ₩9,676 | ₩9,721 | -0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩9,334 | ₩9,395 | ₩9,321 | ₩9,395 | +0.65% | 3.2천 |
|---|
| 2026.07.08 | ₩9,522 | ₩9,522 | ₩9,234 | ₩9,320 | -2.13% | 600 |
|---|
| 2026.07.07 | ₩9,670 | ₩9,670 | ₩9,649 | ₩9,657 | -0.12% | 1.6천 |
|---|
| 2026.07.06 | ₩9,596 | ₩9,670 | ₩9,596 | ₩9,649 | +0.56% | 800 |
|---|
| 2026.07.02 | ₩9,522 | ₩9,589 | ₩9,455 | ₩9,589 | +0.70% | 4.1천 |
|---|
| 2026.07.01 | ₩8,900 | ₩9,181 | ₩8,900 | ₩9,160 | +2.92% | 1.2천 |
|---|
| 2026.06.30 | ₩8,758 | ₩8,925 | ₩8,758 | ₩8,925 | +1.91% | 5천 |
|---|
| 2026.06.29 | ₩8,865 | ₩9,281 | ₩8,543 | ₩9,265 | +4.51% | 4천 |
|---|
| 2026.06.26 | ₩9,200 | ₩9,348 | ₩9,126 | ₩9,290 | +0.98% | 5.8천 |
|---|
| 2026.06.25 | ₩9,200 | ₩9,328 | ₩9,120 | ₩9,160 | -0.44% | 2.7천 |
|---|
| 2026.06.24 | ₩9,790 | ₩9,797 | ₩9,187 | ₩9,348 | -4.52% | 5.2천 |
|---|
| 2026.06.23 | ₩9,898 | ₩9,924 | ₩9,844 | ₩9,859 | -0.39% | 2천 |
|---|
| 2026.06.22 | ₩10,657 | ₩10,657 | ₩10,362 | ₩10,372 | -2.67% | 5.7천 |
|---|
| 2026.06.18 | ₩10,407 | ₩10,414 | ₩9,978 | ₩10,154 | -2.44% | 1.7만 |
|---|
| 2026.06.17 | ₩10,689 | ₩10,729 | ₩10,447 | ₩10,455 | -2.18% | 9.5천 |
|---|
| 2026.06.16 | ₩10,836 | ₩10,870 | ₩10,816 | ₩10,870 | +0.31% | 800 |
|---|
| 2026.06.15 | ₩10,823 | ₩10,863 | ₩10,823 | ₩10,830 | +0.06% | 5.8천 |
|---|
| 2026.06.12 | ₩10,058 | ₩10,273 | ₩10,058 | ₩10,132 | +0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩10,018 | ₩10,219 | ₩9,924 | ₩10,203 | +1.85% | 800 |
|---|
| 2026.06.10 | ₩10,032 | ₩10,032 | ₩9,817 | ₩9,826 | -2.05% | 2.1천 |
|---|
| 2026.06.09 | ₩10,072 | ₩10,072 | ₩9,884 | ₩10,005 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩10,213 | ₩10,347 | ₩10,199 | ₩10,214 | +0.01% | 6.3천 |
|---|
| 2026.06.05 | ₩10,085 | ₩10,139 | ₩9,361 | ₩9,361 | -7.18% | 1.6만 |
|---|
| 2026.06.04 | ₩10,769 | ₩10,957 | ₩10,769 | ₩10,851 | +0.76% | 2.8만 |
|---|
| 2026.06.03 | ₩11,507 | ₩11,507 | ₩10,991 | ₩10,991 | -4.49% | 4.7천 |
|---|
| 2026.06.02 | ₩12,318 | ₩12,338 | ₩11,735 | ₩11,805 | -4.17% | 1.7만 |
|---|
| 2026.06.01 | ₩12,338 | ₩12,546 | ₩12,257 | ₩12,546 | +1.68% | 1.2만 |
|---|
| 2026.05.29 | ₩12,459 | ₩12,808 | ₩12,379 | ₩12,659 | +1.60% | 1.3만 |
|---|
| 2026.05.28 | ₩12,412 | ₩12,701 | ₩12,291 | ₩12,701 | +2.32% | 3.8만 |
|---|
| 2026.05.27 | ₩13,532 | ₩13,572 | ₩13,411 | ₩13,445 | -0.64% | 2.8만 |
|---|
| 2026.05.26 | ₩13,908 | ₩14,042 | ₩13,545 | ₩13,579 | -2.36% | 4.1천 |
|---|
| 2026.05.22 | ₩13,975 | ₩13,975 | ₩13,438 | ₩13,524 | -3.22% | 1만 |
|---|
| 2026.05.21 | ₩13,861 | ₩14,122 | ₩13,814 | ₩14,074 | +1.54% | 1만 |
|---|
| 2026.05.20 | ₩13,881 | ₩14,055 | ₩13,881 | ₩14,028 | +1.06% | 1.1만 |
|---|
| 2026.05.19 | ₩13,921 | ₩13,921 | ₩13,814 | ₩13,854 | -0.48% | 9.9천 |
|---|
| 2026.05.18 | ₩14,095 | ₩14,095 | ₩13,720 | ₩13,909 | -1.32% | 1.2만 |
|---|
| 2026.05.15 | ₩14,873 | ₩14,873 | ₩14,632 | ₩14,673 | -1.34% | 7.4천 |
|---|
| 2026.05.14 | ₩15,007 | ₩15,356 | ₩15,007 | ₩15,235 | +1.52% | 3.5천 |
|---|
| 2026.05.13 | ₩14,967 | ₩14,980 | ₩14,833 | ₩14,897 | -0.47% | 5.6천 |
|---|
| 2026.05.12 | ₩15,115 | ₩15,155 | ₩14,980 | ₩15,124 | +0.06% | 2.5만 |
|---|
| 2026.05.11 | ₩15,423 | ₩15,544 | ₩15,423 | ₩15,530 | +0.70% | 7.2천 |
|---|
| 2026.05.08 | ₩15,034 | ₩15,344 | ₩15,021 | ₩15,344 | +2.06% | 1.6만 |
|---|
| 2026.05.07 | ₩15,356 | ₩15,356 | ₩15,102 | ₩15,149 | -1.34% | 8.9천 |
|---|
| 2026.05.06 | ₩15,758 | ₩15,758 | ₩15,517 | ₩15,557 | -1.28% | 6.9천 |
|---|
| 2026.05.05 | ₩15,785 | ₩15,785 | ₩15,691 | ₩15,722 | -0.40% | 9.1천 |
|---|
| 2026.05.04 | ₩15,410 | ₩15,611 | ₩15,410 | ₩15,528 | +0.77% | 4.5천 |
|---|
| 2026.05.01 | ₩15,101 | ₩15,262 | ₩15,101 | ₩15,155 | +0.36% | 1.2만 |
|---|
| 2026.04.30 | ₩14,766 | ₩14,900 | ₩14,752 | ₩14,817 | +0.35% | 5.6천 |
|---|
| 2026.04.29 | ₩15,047 | ₩15,047 | ₩14,591 | ₩14,699 | -2.32% | 4.4천 |
|---|
| 2026.04.28 | ₩15,517 | ₩15,762 | ₩15,497 | ₩15,762 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩15,866 | ₩15,973 | ₩15,557 | ₩15,658 | -1.31% | 1.9만 |
|---|
| 2026.04.24 | ₩15,899 | ₩15,946 | ₩15,825 | ₩15,906 | +0.04% | 1.1천 |
|---|
| 2026.04.23 | ₩15,986 | ₩15,986 | ₩15,718 | ₩15,858 | -0.81% | 2.7천 |
|---|
| 2026.04.22 | ₩16,563 | ₩16,563 | ₩16,375 | ₩16,442 | -0.73% | 2.7천 |
|---|
| 2026.04.21 | ₩15,731 | ₩15,799 | ₩15,615 | ₩15,615 | -0.74% | 4.9천 |
|---|
| 2026.04.20 | ₩15,758 | ₩15,933 | ₩15,524 | ₩15,894 | +0.86% | 1.4만 |
|---|
| 2026.04.17 | ₩16,469 | ₩16,643 | ₩16,469 | ₩16,527 | +0.35% | 1.2만 |
|---|
| 2026.04.16 | ₩15,906 | ₩16,081 | ₩15,597 | ₩16,081 | +1.10% | 2천 |
|---|
| 2026.04.15 | ₩15,906 | ₩16,161 | ₩15,799 | ₩16,161 | +1.60% | 3.3천 |
|---|
| 2026.04.14 | ₩15,772 | ₩15,785 | ₩15,718 | ₩15,758 | -0.09% | 3.6천 |
|---|
| 2026.04.13 | ₩15,074 | ₩15,498 | ₩15,074 | ₩15,498 | +2.81% | 4.4천 |
|---|
| 2026.04.10 | ₩15,101 | ₩15,318 | ₩15,101 | ₩15,318 | +1.44% | 1.5천 |
|---|
| 2026.04.09 | ₩14,806 | ₩15,141 | ₩14,806 | ₩15,093 | +1.94% | 3.8천 |
|---|
| 2026.04.08 | ₩15,101 | ₩15,101 | ₩14,980 | ₩14,990 | -0.74% | 5천 |
|---|
| 2026.04.07 | ₩14,176 | ₩14,412 | ₩14,055 | ₩14,412 | +1.67% | 6.4천 |
|---|
| 2026.04.06 | ₩14,612 | ₩14,645 | ₩14,538 | ₩14,626 | +0.10% | 2.1천 |
|---|
| 2026.04.02 | ₩13,666 | ₩14,013 | ₩13,639 | ₩14,013 | +2.54% | 3.2천 |
|---|
| 2026.04.01 | ₩14,364 | ₩14,445 | ₩14,270 | ₩14,435 | +0.49% | 1.3천 |
|---|
| 2026.03.31 | ₩13,814 | ₩14,229 | ₩13,794 | ₩14,119 | +2.21% | 3천 |
|---|
| 2026.03.30 | ₩13,921 | ₩14,068 | ₩13,574 | ₩13,574 | -2.50% | 1.8만 |
|---|
| 2026.03.27 | ₩13,840 | ₩13,886 | ₩13,733 | ₩13,886 | +0.33% | 4.3천 |
|---|
| 2026.03.26 | ₩14,471 | ₩14,565 | ₩14,243 | ₩14,284 | -1.29% | 6.9천 |
|---|
| 2026.03.25 | ₩15,222 | ₩15,222 | ₩15,061 | ₩15,121 | -0.66% | 7.5천 |
|---|
| 2026.03.24 | ₩14,940 | ₩14,947 | ₩14,743 | ₩14,743 | -1.32% | 1천 |
|---|
| 2026.03.23 | ₩15,101 | ₩15,235 | ₩14,873 | ₩15,065 | -0.24% | 6.5천 |
|---|
| 2026.03.20 | ₩14,900 | ₩14,900 | ₩14,833 | ₩14,872 | -0.19% | 5.5천 |
|---|
| 2026.03.19 | ₩14,752 | ₩14,942 | ₩14,665 | ₩14,942 | +1.28% | 9.1천 |
|---|
| 2026.03.18 | ₩15,664 | ₩15,691 | ₩15,215 | ₩15,257 | -2.60% | 1.4만 |
|---|
| 2026.03.17 | ₩16,174 | ₩16,216 | ₩16,174 | ₩16,216 | +0.26% | 1.4천 |
|---|
| 2026.03.16 | ₩16,020 | ₩16,108 | ₩15,946 | ₩16,108 | +0.55% | 7.5천 |
|---|
| 2026.03.13 | ₩15,463 | ₩15,517 | ₩14,927 | ₩14,984 | -3.10% | 1.9만 |
|---|
| 2026.03.12 | ₩14,766 | ₩14,819 | ₩14,578 | ₩14,719 | -0.32% | 8천 |
|---|
| 2026.03.11 | ₩14,618 | ₩14,779 | ₩14,547 | ₩14,734 | +0.79% | 6.4천 |
|---|
| 2026.03.10 | ₩14,483 | ₩14,752 | ₩14,451 | ₩14,451 | -0.22% | 2.9천 |
|---|
| 2026.03.09 | ₩14,203 | ₩14,471 | ₩14,203 | ₩14,390 | +1.32% | 1.5만 |
|---|
| 2026.03.06 | ₩14,038 | ₩14,082 | ₩13,881 | ₩13,941 | -0.69% | 8.9천 |
|---|
| 2026.03.05 | ₩15,060 | ₩15,074 | ₩14,645 | ₩14,834 | -1.50% | 8천 |
|---|
| 2026.03.04 | ₩15,235 | ₩15,275 | ₩15,222 | ₩15,255 | +0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩14,726 | ₩14,900 | ₩14,591 | ₩14,834 | +0.74% | 3.5천 |
|---|
| 2026.03.02 | ₩14,712 | ₩15,021 | ₩14,618 | ₩14,991 | +1.90% | 1.8만 |
|---|
| 2026.02.27 | ₩14,565 | ₩14,565 | ₩14,350 | ₩14,428 | -0.94% | 8.2천 |
|---|
| 2026.02.26 | ₩14,913 | ₩14,927 | ₩14,659 | ₩14,813 | -0.67% | 3.3천 |
|---|
| 2026.02.25 | ₩15,530 | ₩15,584 | ₩15,530 | ₩15,577 | +0.30% | 6.5천 |
|---|
| 2026.02.24 | ₩14,283 | ₩14,659 | ₩14,283 | ₩14,638 | +2.49% | 6.6천 |
|---|
| 2026.02.23 | ₩13,948 | ₩14,082 | ₩13,599 | ₩13,764 | -1.32% | 2.4만 |
|---|
| 2026.02.20 | ₩14,337 | ₩14,417 | ₩14,122 | ₩14,410 | +0.51% | 6.9천 |
|---|
| 2026.02.19 | ₩15,101 | ₩15,306 | ₩15,034 | ₩15,306 | +1.36% | 6.2천 |
|---|
| 2026.02.18 | ₩15,396 | ₩15,597 | ₩15,247 | ₩15,247 | -0.97% | 5.2천 |
|---|
| 2026.02.17 | ₩15,490 | ₩15,597 | ₩15,249 | ₩15,517 | +0.17% | 9.3천 |
|---|
| 2026.02.13 | ₩15,765 | ₩15,839 | ₩15,762 | ₩15,762 | -0.02% | 600 |
|---|
| 2026.02.12 | ₩15,316 | ₩15,316 | ₩14,980 | ₩14,983 | -2.17% | 2천 |
|---|
| 2026.02.11 | ₩15,316 | ₩15,410 | ₩14,954 | ₩15,212 | -0.67% | 3.3천 |
|---|
| 2026.02.10 | ₩15,436 | ₩15,741 | ₩15,369 | ₩15,571 | +0.87% | 1만 |
|---|
| 2026.02.09 | ₩15,530 | ₩16,335 | ₩15,526 | ₩16,254 | +4.66% | 1.1만 |
|---|
| 2026.02.06 | ₩15,141 | ₩15,959 | ₩15,141 | ₩15,859 | +4.74% | 4.6천 |
|---|
| 2026.02.05 | ₩15,758 | ₩15,855 | ₩14,457 | ₩14,578 | -7.49% | 2.5만 |
|---|
| 2026.02.04 | ₩16,496 | ₩16,603 | ₩15,866 | ₩16,268 | -1.38% | 2.2만 |
|---|
| 2026.02.03 | ₩17,247 | ₩17,327 | ₩16,952 | ₩17,215 | -0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩17,314 | ₩17,703 | ₩17,046 | ₩17,502 | +1.08% | 2.1만 |
|---|
| 2026.01.30 | ₩19,634 | ₩19,943 | ₩19,232 | ₩19,353 | -1.43% | 2.7만 |
|---|
| 2026.01.29 | ₩20,761 | ₩20,774 | ₩19,869 | ₩20,171 | -2.84% | 4.2만 |
|---|
| 2026.01.28 | ₩22,383 | ₩22,437 | ₩22,212 | ₩22,357 | -0.12% | 1.7만 |
|---|
| 2026.01.27 | ₩21,646 | ₩22,357 | ₩21,632 | ₩22,357 | +3.28% | 2.2천 |
|---|
| 2026.01.26 | ₩21,673 | ₩21,793 | ₩21,458 | ₩21,573 | -0.46% | 6.3천 |
|---|
| 2026.01.23 | ₩21,686 | ₩22,155 | ₩21,492 | ₩21,807 | +0.56% | 1.2만 |
|---|
| 2026.01.22 | ₩21,713 | ₩21,927 | ₩21,713 | ₩21,753 | +0.19% | 2.8천 |
|---|
| 2026.01.21 | ₩21,901 | ₩22,316 | ₩21,355 | ₩22,236 | +1.53% | 9.4천 |
|---|
| 2026.01.20 | ₩22,437 | ₩22,491 | ₩21,954 | ₩22,008 | -1.91% | 1.6만 |
|---|
| 2026.01.16 | ₩23,731 | ₩23,792 | ₩23,604 | ₩23,778 | +0.20% | 2.8천 |
|---|
| 2026.01.15 | ₩23,832 | ₩23,845 | ₩23,631 | ₩23,631 | -0.84% | 2천 |
|---|
| 2026.01.14 | ₩23,859 | ₩24,006 | ₩23,738 | ₩24,006 | +0.62% | 1.7천 |
|---|
| 2026.01.13 | ₩22,788 | ₩23,202 | ₩22,788 | ₩23,139 | +1.54% | 1.6천 |
|---|
| 2026.01.12 | ₩22,196 | ₩22,752 | ₩22,196 | ₩22,464 | +1.21% | 9.1천 |
|---|
| 2026.01.09 | ₩22,518 | ₩22,679 | ₩22,196 | ₩22,196 | -1.43% | 2.4천 |
|---|
| 2026.01.08 | ₩22,290 | ₩22,558 | ₩22,290 | ₩22,457 | +0.75% | 6천 |
|---|
| 2026.01.07 | ₩22,987 | ₩22,987 | ₩22,598 | ₩22,652 | -1.46% | 6.3천 |
|---|
| 2026.01.06 | ₩23,175 | ₩23,202 | ₩23,161 | ₩23,202 | +0.12% | 2.5천 |
|---|
| 2026.01.05 | ₩22,880 | ₩23,094 | ₩22,880 | ₩23,094 | +0.94% | 2.1천 |
|---|
| 2026.01.02 | ₩22,424 | ₩22,772 | ₩22,263 | ₩22,696 | +1.21% | 2.6천 |
|---|
| 2025.12.31 | ₩22,021 | ₩22,021 | ₩21,860 | ₩21,973 | -0.22% | 5.1천 |
|---|
| 2025.12.30 | ₩21,927 | ₩21,995 | ₩21,809 | ₩21,809 | -0.54% | 6.4천 |
|---|
| 2025.12.29 | ₩22,531 | ₩22,866 | ₩22,531 | ₩22,565 | +0.15% | 9.2천 |
|---|
| 2025.12.26 | ₩22,638 | ₩22,638 | ₩22,437 | ₩22,519 | -0.53% | 5.9천 |
|---|
| 2025.12.24 | ₩22,359 | ₩22,359 | ₩22,359 | ₩22,359 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩21,914 | ₩22,088 | ₩21,720 | ₩21,992 | +0.35% | 1.9천 |
|---|
| 2025.12.22 | ₩22,477 | ₩22,558 | ₩22,078 | ₩22,078 | -1.78% | 1.7천 |
|---|
| 2025.12.19 | ₩22,111 | ₩22,111 | ₩22,111 | ₩22,111 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩21,793 | ₩21,968 | ₩20,914 | ₩20,914 | -4.04% | 1.2천 |
|---|
| 2025.12.17 | ₩22,048 | ₩22,048 | ₩20,801 | ₩20,857 | -5.40% | 1.6만 |
|---|
| 2025.12.16 | ₩21,552 | ₩21,793 | ₩21,485 | ₩21,726 | +0.81% | 1.8만 |
|---|
| 2025.12.15 | ₩22,142 | ₩22,142 | ₩21,521 | ₩21,521 | -2.80% | 2.3만 |
|---|
| 2025.12.12 | ₩23,518 | ₩23,518 | ₩22,406 | ₩22,551 | -4.11% | 8.9만 |
|---|
| 2025.12.11 | ₩22,947 | ₩23,346 | ₩22,947 | ₩23,346 | +1.74% | 1.7천 |
|---|
| 2025.12.10 | ₩23,926 | ₩24,274 | ₩23,899 | ₩24,115 | +0.79% | 2.5천 |
|---|
| 2025.12.09 | ₩23,872 | ₩24,020 | ₩23,671 | ₩23,741 | -0.55% | 6.3천 |
|---|
| 2025.12.08 | ₩22,518 | ₩22,609 | ₩22,370 | ₩22,609 | +0.40% | 8.4천 |
|---|
| 2025.12.05 | ₩22,585 | ₩23,014 | ₩21,632 | ₩21,834 | -3.33% | 5.8천 |
|---|
| 2025.12.04 | ₩22,531 | ₩22,933 | ₩22,493 | ₩22,531 | 0.00% | 5.4천 |
|---|
| 2025.12.03 | ₩22,464 | ₩22,504 | ₩22,424 | ₩22,504 | +0.18% | 1.8천 |
|---|
| 2025.12.02 | ₩21,163 | ₩22,343 | ₩21,163 | ₩22,200 | +4.90% | 5.1천 |
|---|
| 2025.12.01 | ₩21,270 | ₩21,351 | ₩20,329 | ₩20,509 | -3.58% | 2.3만 |
|---|
| 2025.11.28 | ₩22,933 | ₩22,933 | ₩22,913 | ₩22,913 | -0.09% | 1.4천 |
|---|
| 2025.11.26 | ₩22,585 | ₩22,766 | ₩22,578 | ₩22,766 | +0.80% | 1.6천 |
|---|
| 2025.11.25 | ₩23,269 | ₩23,403 | ₩23,144 | ₩23,388 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩22,907 | ₩23,495 | ₩22,907 | ₩23,474 | +2.48% | 3.2천 |
|---|
| 2025.11.21 | ₩22,303 | ₩22,692 | ₩22,290 | ₩22,341 | +0.17% | 6.9천 |
|---|
| 2025.11.20 | ₩23,993 | ₩23,993 | ₩22,680 | ₩22,839 | -4.81% | 4천 |
|---|
| 2025.11.19 | ₩23,267 | ₩23,467 | ₩23,098 | ₩23,467 | +0.86% | 2.3천 |
|---|
| 2025.11.18 | ₩24,140 | ₩24,610 | ₩24,046 | ₩24,498 | +1.48% | 9.3천 |
|---|
| 2025.11.17 | ₩24,757 | ₩24,757 | ₩23,557 | ₩23,749 | -4.07% | 8.1천 |
|---|
| 2025.11.14 | ₩25,186 | ₩25,252 | ₩24,268 | ₩24,321 | -3.43% | 4.1천 |
|---|
| 2025.11.13 | ₩26,635 | ₩26,635 | ₩24,848 | ₩24,848 | -6.71% | 1.8만 |
|---|
| 2025.11.12 | ₩26,984 | ₩26,984 | ₩26,152 | ₩26,269 | -2.65% | 2.7천 |
|---|
| 2025.11.11 | ₩26,984 | ₩26,984 | ₩26,426 | ₩26,426 | -2.07% | 7.1천 |
|---|
| 2025.11.10 | ₩27,158 | ₩27,225 | ₩26,782 | ₩27,060 | -0.36% | 2만 |
|---|
| 2025.11.07 | ₩25,549 | ₩26,440 | ₩25,435 | ₩26,440 | +3.49% | 1.4만 |
|---|
| 2025.11.06 | ₩25,669 | ₩25,736 | ₩25,435 | ₩25,550 | -0.46% | 1.1만 |
|---|
| 2025.11.05 | ₩25,200 | ₩26,246 | ₩25,200 | ₩26,112 | +3.62% | 1.3만 |
|---|
| 2025.11.04 | ₩26,147 | ₩26,554 | ₩24,571 | ₩24,571 | -6.03% | 1.9만 |
|---|
| 2025.11.03 | ₩27,828 | ₩27,828 | ₩26,690 | ₩26,690 | -4.09% | 8.7천 |
|---|
| 2025.10.31 | ₩29,505 | ₩29,773 | ₩29,170 | ₩29,699 | +0.66% | 1.5만 |
|---|
| 2025.10.30 | ₩29,143 | ₩29,170 | ₩28,311 | ₩28,311 | -2.85% | 2.6만 |
|---|
| 2025.10.29 | ₩30,242 | ₩30,417 | ₩29,603 | ₩29,703 | -1.78% | 1.2만 |
|---|
| 2025.10.28 | ₩31,168 | ₩31,222 | ₩30,617 | ₩30,617 | -1.77% | 2.4천 |
|---|
| 2025.10.27 | ₩31,128 | ₩31,416 | ₩31,047 | ₩31,322 | +0.62% | 2.3천 |
|---|
| 2025.10.24 | ₩29,331 | ₩30,055 | ₩29,227 | ₩29,693 | +1.23% | 4.5천 |
|---|
| 2025.10.23 | ₩29,116 | ₩29,116 | ₩28,763 | ₩28,763 | -1.21% | 1천 |
|---|
| 2025.10.22 | ₩28,794 | ₩28,794 | ₩28,280 | ₩28,280 | -1.78% | 2.7천 |
|---|
| 2025.10.21 | ₩29,465 | ₩29,974 | ₩29,168 | ₩29,487 | +0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩29,760 | ₩29,760 | ₩29,056 | ₩29,361 | -1.34% | 2.2천 |
|---|
| 2025.10.17 | ₩28,834 | ₩28,834 | ₩28,030 | ₩28,459 | -1.30% | 1.2만 |
|---|
| 2025.10.16 | ₩30,725 | ₩30,725 | ₩29,062 | ₩29,062 | -5.41% | 7.5천 |
|---|
| 2025.10.15 | ₩30,672 | ₩30,672 | ₩29,785 | ₩30,202 | -1.53% | 1천 |
|---|
| 2025.10.14 | ₩29,840 | ₩30,779 | ₩29,840 | ₩30,753 | +3.06% | 1.2천 |
|---|
| 2025.10.13 | ₩31,930 | ₩31,930 | ₩31,930 | ₩31,930 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩32,496 | ₩32,496 | ₩29,923 | ₩29,923 | -7.92% | 1.6천 |
|---|