시장 데이터를 불러오는 중
전체 종목
Amplify Etho Climate Leadership U.S. ETF 과거 주가
Amplify Etho Climate Leadership U.S. ETF · ETHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Etho Climate Leadership U.S. ETF · ETHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,084 | ₩108,466 | ₩108,084 | ₩108,360 | +0.26% | 3천 |
| 2026.10.08 | ₩107,339 | ₩107,609 | ₩107,286 | ₩107,609 | +0.25% | 1.5천 |
| 2026.10.07 | ₩107,822 | ₩107,849 | ₩107,524 | ₩107,524 | -0.28% | 5.9천 |
| 2026.10.06 | ₩109,016 | ₩109,485 | ₩108,707 | ₩108,737 | -0.26% | 2.6천 |
| 2026.10.05 | ₩109,472 | ₩109,665 | ₩108,975 | ₩109,266 | -0.19% | 2.1천 |
| 2026.10.02 | ₩108,653 | ₩109,177 | ₩108,616 | ₩108,694 | +0.04% | 4.1천 |
| 2026.10.01 | ₩107,259 | ₩107,540 | ₩107,098 | ₩107,366 | +0.10% | 3.4만 |
| 2026.09.30 | ₩106,709 | ₩107,232 | ₩106,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,844 |
| +0.13% |
| 5.1천 |
| 2026.09.29 | ₩106,615 | ₩106,897 | ₩106,400 | ₩106,897 | +0.26% | 3.3천 |
|---|
| 2026.09.28 | ₩107,299 | ₩107,358 | ₩106,883 | ₩107,017 | -0.26% | 2.8천 |
|---|
| 2026.09.25 | ₩107,406 | ₩107,929 | ₩107,406 | ₩107,740 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩106,937 | ₩107,031 | ₩106,535 | ₩107,031 | +0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩107,302 | ₩107,473 | ₩106,906 | ₩106,906 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩107,755 | ₩108,057 | ₩107,473 | ₩108,057 | +0.28% | 3.3천 |
|---|
| 2026.09.21 | ₩107,393 | ₩107,512 | ₩106,789 | ₩107,379 | -0.01% | 3.4천 |
|---|
| 2026.09.18 | ₩106,280 | ₩106,422 | ₩106,033 | ₩106,422 | +0.13% | 1.7천 |
|---|
| 2026.09.17 | ₩107,460 | ₩107,460 | ₩106,751 | ₩106,751 | -0.66% | 1.5천 |
|---|
| 2026.09.16 | ₩106,293 | ₩106,622 | ₩105,886 | ₩105,886 | -0.38% | 2천 |
|---|
| 2026.09.15 | ₩106,763 | ₩106,763 | ₩105,945 | ₩105,950 | -0.76% | 2.6천 |
|---|
| 2026.09.14 | ₩106,649 | ₩106,649 | ₩106,460 | ₩106,460 | -0.18% | 1천 |
|---|
| 2026.09.11 | ₩107,180 | ₩107,503 | ₩106,709 | ₩106,709 | -0.44% | 1.9천 |
|---|
| 2026.09.10 | ₩105,784 | ₩106,233 | ₩105,717 | ₩105,822 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩107,279 | ₩107,279 | ₩106,803 | ₩106,803 | -0.44% | 5.7천 |
|---|
| 2026.09.08 | ₩109,029 | ₩109,029 | ₩107,760 | ₩107,760 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩107,876 | ₩108,707 | ₩107,876 | ₩108,637 | +0.71% | 2천 |
|---|
| 2026.09.03 | ₩108,385 | ₩108,533 | ₩108,198 | ₩108,454 | +0.06% | 5.2천 |
|---|
| 2026.09.02 | ₩107,420 | ₩107,731 | ₩107,420 | ₩107,731 | +0.29% | 1.6천 |
|---|
| 2026.09.01 | ₩108,761 | ₩108,761 | ₩107,075 | ₩107,075 | -1.55% | 2.4천 |
|---|
| 2026.08.31 | ₩109,391 | ₩109,391 | ₩108,519 | ₩108,749 | -0.59% | 1.7천 |
|---|
| 2026.08.28 | ₩110,571 | ₩110,571 | ₩109,293 | ₩109,293 | -1.16% | 2.3천 |
|---|
| 2026.08.27 | ₩110,880 | ₩110,920 | ₩110,477 | ₩110,577 | -0.27% | 3.1천 |
|---|
| 2026.08.26 | ₩110,182 | ₩110,236 | ₩109,941 | ₩110,048 | -0.12% | 3.1천 |
|---|
| 2026.08.25 | ₩110,249 | ₩110,263 | ₩109,988 | ₩110,181 | -0.06% | 2.8천 |
|---|
| 2026.08.24 | ₩110,263 | ₩110,263 | ₩109,807 | ₩109,984 | -0.25% | 5.3천 |
|---|
| 2026.08.21 | ₩110,223 | ₩110,455 | ₩110,102 | ₩110,455 | +0.21% | 600 |
|---|
| 2026.08.20 | ₩109,592 | ₩109,834 | ₩109,512 | ₩109,573 | -0.02% | 5.2천 |
|---|
| 2026.08.19 | ₩111,108 | ₩111,470 | ₩110,426 | ₩110,426 | -0.61% | 4.9천 |
|---|
| 2026.08.18 | ₩111,657 | ₩111,657 | ₩110,177 | ₩110,177 | -1.33% | 3천 |
|---|
| 2026.08.17 | ₩112,556 | ₩112,556 | ₩111,657 | ₩111,657 | -0.80% | 2.2천 |
|---|
| 2026.08.14 | ₩112,241 | ₩112,241 | ₩111,899 | ₩112,164 | -0.07% | 1.8천 |
|---|
| 2026.08.13 | ₩112,274 | ₩112,274 | ₩111,530 | ₩112,154 | -0.11% | 9.2천 |
|---|
| 2026.08.12 | ₩111,027 | ₩111,537 | ₩111,027 | ₩111,434 | +0.37% | 2.8천 |
|---|
| 2026.08.11 | ₩111,121 | ₩111,121 | ₩110,987 | ₩111,116 | -0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩110,987 | ₩110,987 | ₩110,495 | ₩110,495 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩110,772 | ₩111,443 | ₩110,772 | ₩111,307 | +0.48% | 2천 |
|---|
| 2026.08.06 | ₩110,021 | ₩110,169 | ₩109,807 | ₩109,915 | -0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩111,309 | ₩111,309 | ₩110,236 | ₩110,236 | -0.96% | 2.8천 |
|---|
| 2026.08.04 | ₩109,619 | ₩111,143 | ₩109,619 | ₩111,108 | +1.36% | 1.9천 |
|---|
| 2026.08.03 | ₩107,902 | ₩108,640 | ₩107,902 | ₩108,590 | +0.64% | 2.6천 |
|---|
| 2026.07.31 | ₩106,789 | ₩106,815 | ₩106,347 | ₩106,347 | -0.41% | 2.4천 |
|---|
| 2026.07.30 | ₩106,307 | ₩106,623 | ₩106,307 | ₩106,623 | +0.30% | 800 |
|---|
| 2026.07.29 | ₩105,810 | ₩106,890 | ₩105,287 | ₩105,287 | -0.49% | 2.9천 |
|---|
| 2026.07.28 | ₩105,676 | ₩106,363 | ₩105,676 | ₩106,363 | +0.65% | 2.2천 |
|---|
| 2026.07.27 | ₩105,274 | ₩105,918 | ₩105,019 | ₩105,550 | +0.26% | 6.9천 |
|---|
| 2026.07.24 | ₩105,328 | ₩105,529 | ₩104,657 | ₩104,675 | -0.62% | 3.6천 |
|---|
| 2026.07.23 | ₩104,322 | ₩105,435 | ₩104,322 | ₩104,858 | +0.51% | 2.3천 |
|---|
| 2026.07.22 | ₩106,105 | ₩106,105 | ₩105,422 | ₩105,485 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩105,194 | ₩106,320 | ₩105,194 | ₩106,179 | +0.94% | 6.5천 |
|---|
| 2026.07.20 | ₩106,575 | ₩106,575 | ₩105,381 | ₩105,381 | -1.12% | 3.6천 |
|---|
| 2026.07.17 | ₩106,689 | ₩106,689 | ₩106,286 | ₩106,370 | -0.30% | 2.9천 |
|---|
| 2026.07.16 | ₩107,554 | ₩107,567 | ₩106,856 | ₩107,223 | -0.31% | 2.7천 |
|---|
| 2026.07.15 | ₩107,138 | ₩107,138 | ₩106,698 | ₩106,704 | -0.41% | 2.2천 |
|---|
| 2026.07.14 | ₩107,125 | ₩107,125 | ₩106,293 | ₩106,415 | -0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩106,414 | ₩106,528 | ₩105,711 | ₩105,930 | -0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩106,387 | ₩106,421 | ₩106,387 | ₩106,396 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩106,588 | ₩106,749 | ₩106,588 | ₩106,628 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩104,791 | ₩104,868 | ₩103,973 | ₩104,868 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩106,722 | ₩106,722 | ₩105,898 | ₩105,945 | -0.73% | 2.4천 |
|---|
| 2026.07.06 | ₩107,232 | ₩107,346 | ₩107,044 | ₩107,063 | -0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩107,286 | ₩107,286 | ₩106,038 | ₩106,666 | -0.58% | 4.5천 |
|---|
| 2026.07.01 | ₩108,801 | ₩108,801 | ₩108,104 | ₩108,109 | -0.64% | 4.8천 |
|---|
| 2026.06.30 | ₩107,487 | ₩108,104 | ₩107,205 | ₩108,104 | +0.57% | 3.6천 |
|---|
| 2026.06.29 | ₩106,977 | ₩106,997 | ₩106,320 | ₩106,997 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩105,636 | ₩106,402 | ₩105,408 | ₩106,402 | +0.72% | 8.5천 |
|---|
| 2026.06.25 | ₩105,663 | ₩105,931 | ₩104,630 | ₩105,609 | -0.05% | 3천 |
|---|
| 2026.06.24 | ₩102,967 | ₩104,898 | ₩102,967 | ₩104,388 | +1.38% | 4.1천 |
|---|
| 2026.06.23 | ₩103,490 | ₩103,785 | ₩103,008 | ₩103,150 | -0.33% | 4.1천 |
|---|
| 2026.06.22 | ₩104,429 | ₩104,429 | ₩103,852 | ₩103,992 | -0.42% | 4천 |
|---|
| 2026.06.18 | ₩104,121 | ₩104,228 | ₩103,973 | ₩104,149 | +0.03% | 8천 |
|---|
| 2026.06.17 | ₩104,268 | ₩104,590 | ₩102,348 | ₩102,348 | -1.84% | 2.8천 |
|---|
| 2026.06.16 | ₩104,322 | ₩104,422 | ₩103,861 | ₩103,861 | -0.44% | 1.6천 |
|---|
| 2026.06.15 | ₩105,515 | ₩105,515 | ₩104,526 | ₩104,526 | -0.94% | 3천 |
|---|
| 2026.06.12 | ₩103,101 | ₩104,443 | ₩103,061 | ₩103,828 | +0.70% | 2.7천 |
|---|
| 2026.06.11 | ₩101,573 | ₩102,572 | ₩101,224 | ₩102,361 | +0.78% | 4.7천 |
|---|
| 2026.06.10 | ₩102,873 | ₩103,021 | ₩100,987 | ₩100,987 | -1.83% | 4.2천 |
|---|
| 2026.06.09 | ₩101,747 | ₩102,266 | ₩100,870 | ₩102,266 | +0.51% | 1.7천 |
|---|
| 2026.06.08 | ₩101,921 | ₩102,297 | ₩101,468 | ₩101,530 | -0.38% | 3.4천 |
|---|
| 2026.06.05 | ₩102,082 | ₩102,082 | ₩101,036 | ₩101,286 | -0.78% | 1.8천 |
|---|
| 2026.06.04 | ₩103,705 | ₩103,920 | ₩103,591 | ₩103,879 | +0.17% | 4.6천 |
|---|
| 2026.06.03 | ₩103,490 | ₩103,490 | ₩102,686 | ₩102,705 | -0.76% | 5천 |
|---|
| 2026.06.02 | ₩103,343 | ₩103,584 | ₩103,008 | ₩103,540 | +0.19% | 3.8천 |
|---|
| 2026.06.01 | ₩101,861 | ₩102,974 | ₩101,760 | ₩102,887 | +1.01% | 3.1천 |
|---|
| 2026.05.29 | ₩102,324 | ₩102,726 | ₩102,267 | ₩102,267 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩101,801 | ₩102,739 | ₩101,485 | ₩102,565 | +0.75% | 3.5천 |
|---|
| 2026.05.27 | ₩102,190 | ₩102,900 | ₩101,861 | ₩102,096 | -0.09% | 4.3천 |
|---|
| 2026.05.26 | ₩101,754 | ₩102,149 | ₩101,667 | ₩102,042 | +0.28% | 4.2천 |
|---|
| 2026.05.22 | ₩100,313 | ₩100,781 | ₩100,313 | ₩100,594 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩98,502 | ₩99,856 | ₩98,502 | ₩99,682 | +1.20% | 3.1천 |
|---|
| 2026.05.20 | ₩97,549 | ₩99,053 | ₩97,268 | ₩99,053 | +1.54% | 7.9천 |
|---|
| 2026.05.19 | ₩97,335 | ₩97,637 | ₩96,825 | ₩97,080 | -0.26% | 3.8천 |
|---|
| 2026.05.18 | ₩97,134 | ₩98,059 | ₩97,134 | ₩97,737 | +0.62% | 8.1천 |
|---|
| 2026.05.15 | ₩97,187 | ₩97,549 | ₩97,187 | ₩97,305 | +0.12% | 2.8천 |
|---|
| 2026.05.14 | ₩98,877 | ₩98,877 | ₩98,361 | ₩98,491 | -0.39% | 3.1천 |
|---|
| 2026.05.13 | ₩97,694 | ₩98,140 | ₩97,694 | ₩97,973 | +0.29% | 3.7천 |
|---|
| 2026.05.12 | ₩98,917 | ₩98,917 | ₩97,811 | ₩98,447 | -0.48% | 5.9천 |
|---|
| 2026.05.11 | ₩100,393 | ₩100,393 | ₩99,440 | ₩99,521 | -0.87% | 6.4천 |
|---|
| 2026.05.08 | ₩100,030 | ₩100,191 | ₩99,923 | ₩100,178 | +0.15% | 5.5천 |
|---|
| 2026.05.07 | ₩100,185 | ₩100,232 | ₩99,604 | ₩99,604 | -0.58% | 5천 |
|---|
| 2026.05.06 | ₩100,500 | ₩100,500 | ₩100,124 | ₩100,299 | -0.20% | 1.2천 |
|---|
| 2026.05.05 | ₩98,555 | ₩99,414 | ₩98,555 | ₩99,228 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩99,065 | ₩99,065 | ₩97,509 | ₩97,850 | -1.23% | 7.2천 |
|---|
| 2026.05.01 | ₩98,166 | ₩98,984 | ₩98,166 | ₩98,777 | +0.62% | 4.2천 |
|---|
| 2026.04.30 | ₩97,120 | ₩98,166 | ₩97,006 | ₩98,153 | +1.06% | 1.4만 |
|---|
| 2026.04.29 | ₩96,919 | ₩96,919 | ₩96,329 | ₩96,798 | -0.12% | 1.1만 |
|---|
| 2026.04.28 | ₩97,093 | ₩97,362 | ₩96,959 | ₩97,199 | +0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩98,515 | ₩98,515 | ₩98,093 | ₩98,158 | -0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩98,072 | ₩98,890 | ₩98,072 | ₩98,768 | +0.71% | 3.8천 |
|---|
| 2026.04.23 | ₩97,684 | ₩98,086 | ₩97,670 | ₩97,721 | +0.04% | 8.2천 |
|---|
| 2026.04.22 | ₩99,132 | ₩99,132 | ₩97,965 | ₩98,296 | -0.84% | 1.2만 |
|---|
| 2026.04.21 | ₩99,387 | ₩100,030 | ₩98,270 | ₩98,270 | -1.12% | 2.1천 |
|---|
| 2026.04.20 | ₩98,153 | ₩98,984 | ₩98,153 | ₩98,967 | +0.83% | 6.2천 |
|---|
| 2026.04.17 | ₩98,178 | ₩98,944 | ₩98,178 | ₩98,220 | +0.04% | 1.7천 |
|---|
| 2026.04.16 | ₩96,490 | ₩96,731 | ₩95,900 | ₩96,019 | -0.49% | 7.9천 |
|---|
| 2026.04.15 | ₩95,913 | ₩96,128 | ₩95,779 | ₩95,872 | -0.04% | 3천 |
|---|
| 2026.04.14 | ₩95,471 | ₩95,913 | ₩95,471 | ₩95,759 | +0.30% | 6.9천 |
|---|
| 2026.04.13 | ₩93,164 | ₩95,000 | ₩93,164 | ₩95,000 | +1.97% | 3.4천 |
|---|
| 2026.04.10 | ₩93,875 | ₩93,902 | ₩93,459 | ₩93,533 | -0.36% | 1.1천 |
|---|
| 2026.04.09 | ₩93,875 | ₩94,250 | ₩93,546 | ₩94,241 | +0.39% | 2.4천 |
|---|
| 2026.04.08 | ₩94,089 | ₩94,143 | ₩93,701 | ₩93,935 | -0.16% | 2.9천 |
|---|
| 2026.04.07 | ₩89,946 | ₩90,616 | ₩89,932 | ₩90,616 | +0.75% | 2.7천 |
|---|
| 2026.04.06 | ₩90,308 | ₩90,469 | ₩90,160 | ₩90,402 | +0.10% | 5.6천 |
|---|
| 2026.04.02 | ₩87,786 | ₩90,214 | ₩87,786 | ₩90,214 | +2.77% | 4.2천 |
|---|
| 2026.04.01 | ₩89,583 | ₩90,588 | ₩89,583 | ₩89,731 | +0.16% | 3.8천 |
|---|
| 2026.03.31 | ₩87,250 | ₩88,615 | ₩86,982 | ₩88,615 | +1.56% | 3천 |
|---|
| 2026.03.30 | ₩87,773 | ₩87,773 | ₩85,761 | ₩85,761 | -2.29% | 1.2천 |
|---|
| 2026.03.27 | ₩86,774 | ₩86,777 | ₩86,767 | ₩86,767 | -0.01% | 700 |
|---|
| 2026.03.26 | ₩89,221 | ₩89,221 | ₩88,293 | ₩88,293 | -1.04% | 1.1천 |
|---|
| 2026.03.25 | ₩90,267 | ₩90,313 | ₩90,066 | ₩90,313 | +0.05% | 1.1천 |
|---|
| 2026.03.24 | ₩88,269 | ₩89,567 | ₩88,229 | ₩89,567 | +1.47% | 2.7천 |
|---|
| 2026.03.23 | ₩89,074 | ₩89,315 | ₩88,905 | ₩88,905 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩87,760 | ₩87,760 | ₩86,761 | ₩87,141 | -0.70% | 5.5천 |
|---|
| 2026.03.19 | ₩87,170 | ₩89,156 | ₩87,170 | ₩89,156 | +2.28% | 2.6천 |
|---|
| 2026.03.18 | ₩88,739 | ₩89,074 | ₩88,228 | ₩88,228 | -0.58% | 5.3천 |
|---|
| 2026.03.17 | ₩89,101 | ₩89,154 | ₩88,651 | ₩88,891 | -0.23% | 3.2천 |
|---|
| 2026.03.16 | ₩88,216 | ₩88,859 | ₩88,173 | ₩88,173 | -0.05% | 2.2천 |
|---|
| 2026.03.13 | ₩87,183 | ₩87,207 | ₩87,183 | ₩87,207 | +0.03% | 1천 |
|---|
| 2026.03.12 | ₩88,189 | ₩88,390 | ₩87,357 | ₩87,357 | -0.94% | 4.5천 |
|---|
| 2026.03.11 | ₩89,879 | ₩89,879 | ₩89,301 | ₩89,677 | -0.22% | 2.8천 |
|---|
| 2026.03.10 | ₩90,053 | ₩90,925 | ₩89,849 | ₩89,849 | -0.23% | 6.2천 |
|---|
| 2026.03.09 | ₩87,693 | ₩90,093 | ₩87,250 | ₩90,093 | +2.74% | 2.9천 |
|---|
| 2026.03.06 | ₩88,993 | ₩89,720 | ₩88,865 | ₩88,865 | -0.14% | 7.6천 |
|---|
| 2026.03.05 | ₩92,185 | ₩92,655 | ₩90,616 | ₩91,344 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩92,628 | ₩92,644 | ₩92,534 | ₩92,644 | +0.02% | 1.8천 |
|---|
| 2026.03.03 | ₩90,884 | ₩92,397 | ₩90,442 | ₩91,842 | +1.05% | 6.3천 |
|---|
| 2026.03.02 | ₩91,608 | ₩93,727 | ₩91,608 | ₩93,648 | +2.23% | 6.5천 |
|---|
| 2026.02.27 | ₩92,889 | ₩92,917 | ₩92,386 | ₩92,917 | +0.03% | 2.5천 |
|---|
| 2026.02.26 | ₩94,277 | ₩94,309 | ₩93,432 | ₩94,309 | +0.03% | 1.9천 |
|---|
| 2026.02.25 | ₩93,875 | ₩94,358 | ₩93,647 | ₩94,277 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩93,754 | ₩93,875 | ₩93,499 | ₩93,607 | -0.16% | 7.4천 |
|---|
| 2026.02.23 | ₩93,875 | ₩93,875 | ₩92,246 | ₩92,601 | -1.36% | 2.3천 |
|---|
| 2026.02.20 | ₩94,908 | ₩94,908 | ₩94,212 | ₩94,500 | -0.43% | 1.3천 |
|---|
| 2026.02.19 | ₩93,513 | ₩93,878 | ₩93,086 | ₩93,878 | +0.39% | 1.6천 |
|---|
| 2026.02.18 | ₩93,607 | ₩94,385 | ₩93,607 | ₩94,104 | +0.53% | 1.4천 |
|---|
| 2026.02.17 | ₩93,499 | ₩93,687 | ₩93,446 | ₩93,498 | -0.00% | 900 |
|---|
| 2026.02.13 | ₩93,164 | ₩93,888 | ₩93,164 | ₩93,324 | +0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩94,170 | ₩94,170 | ₩92,359 | ₩92,359 | -1.92% | 1.5천 |
|---|
| 2026.02.11 | ₩94,867 | ₩94,867 | ₩93,338 | ₩93,930 | -0.99% | 1.5천 |
|---|
| 2026.02.10 | ₩94,036 | ₩94,586 | ₩94,036 | ₩94,177 | +0.15% | 1.9천 |
|---|
| 2026.02.09 | ₩93,607 | ₩94,250 | ₩93,607 | ₩94,179 | +0.61% | 1.6천 |
|---|
| 2026.02.06 | ₩92,534 | ₩93,875 | ₩92,534 | ₩93,727 | +1.29% | 2천 |
|---|
| 2026.02.05 | ₩91,153 | ₩91,716 | ₩90,951 | ₩90,954 | -0.22% | 1.9천 |
|---|
| 2026.02.04 | ₩92,708 | ₩92,708 | ₩91,890 | ₩91,890 | -0.88% | 3.4천 |
|---|
| 2026.02.03 | ₩92,480 | ₩92,628 | ₩91,327 | ₩91,822 | -0.71% | 1.9천 |
|---|
| 2026.02.02 | ₩91,018 | ₩92,561 | ₩91,018 | ₩92,300 | +1.41% | 2.4천 |
|---|
| 2026.01.30 | ₩91,541 | ₩91,676 | ₩91,085 | ₩91,193 | -0.38% | 2.8천 |
|---|
| 2026.01.29 | ₩92,032 | ₩92,032 | ₩90,750 | ₩91,843 | -0.21% | 8천 |
|---|
| 2026.01.28 | ₩92,775 | ₩92,923 | ₩92,184 | ₩92,184 | -0.64% | 2.9천 |
|---|
| 2026.01.27 | ₩92,292 | ₩92,359 | ₩92,292 | ₩92,350 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩91,568 | ₩92,252 | ₩91,568 | ₩92,024 | +0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩92,608 | ₩92,608 | ₩91,661 | ₩91,767 | -0.91% | 1.7천 |
|---|
| 2026.01.22 | ₩93,540 | ₩93,781 | ₩93,070 | ₩93,070 | -0.50% | 4.5천 |
|---|
| 2026.01.21 | ₩91,233 | ₩92,883 | ₩91,233 | ₩92,845 | +1.77% | 1.9천 |
|---|
| 2026.01.20 | ₩90,187 | ₩90,886 | ₩90,187 | ₩90,549 | +0.40% | 4.4천 |
|---|
| 2026.01.16 | ₩92,051 | ₩92,051 | ₩91,835 | ₩91,835 | -0.23% | 700 |
|---|
| 2026.01.15 | ₩91,743 | ₩92,420 | ₩91,743 | ₩92,011 | +0.29% | 3.8천 |
|---|
| 2026.01.14 | ₩91,005 | ₩91,012 | ₩90,683 | ₩91,012 | +0.01% | 4.4천 |
|---|
| 2026.01.13 | ₩91,501 | ₩91,769 | ₩91,356 | ₩91,356 | -0.16% | 2.6천 |
|---|
| 2026.01.12 | ₩90,723 | ₩91,421 | ₩90,723 | ₩91,421 | +0.77% | 2.6천 |
|---|
| 2026.01.09 | ₩90,576 | ₩91,313 | ₩90,576 | ₩91,313 | +0.81% | 1.9천 |
|---|
| 2026.01.08 | ₩90,227 | ₩90,898 | ₩90,227 | ₩90,737 | +0.56% | 5.1천 |
|---|
| 2026.01.07 | ₩90,817 | ₩90,817 | ₩90,326 | ₩90,419 | -0.44% | 2.8천 |
|---|
| 2026.01.06 | ₩89,583 | ₩91,024 | ₩89,583 | ₩91,024 | +1.61% | 4.3천 |
|---|
| 2026.01.05 | ₩88,967 | ₩89,811 | ₩88,967 | ₩89,503 | +0.60% | 7천 |
|---|
| 2026.01.02 | ₩88,269 | ₩88,658 | ₩88,081 | ₩88,541 | +0.31% | 6.1천 |
|---|
| 2025.12.31 | ₩88,403 | ₩88,403 | ₩87,558 | ₩87,572 | -0.94% | 1.3만 |
|---|
| 2025.12.30 | ₩89,235 | ₩89,235 | ₩88,430 | ₩88,430 | -0.90% | 3.1천 |
|---|
| 2025.12.29 | ₩89,771 | ₩89,771 | ₩89,463 | ₩89,637 | -0.15% | 4천 |
|---|
| 2025.12.26 | ₩90,187 | ₩90,308 | ₩89,984 | ₩90,308 | +0.13% | 5.4천 |
|---|
| 2025.12.24 | ₩89,986 | ₩90,388 | ₩89,986 | ₩90,321 | +0.37% | 7.4천 |
|---|
| 2025.12.23 | ₩89,838 | ₩90,026 | ₩89,828 | ₩89,919 | +0.09% | 2.3천 |
|---|
| 2025.12.22 | ₩90,147 | ₩90,509 | ₩90,147 | ₩90,309 | +0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩88,953 | ₩89,601 | ₩88,953 | ₩89,533 | +0.65% | 1.8만 |
|---|
| 2025.12.18 | ₩89,372 | ₩89,372 | ₩88,823 | ₩88,823 | -0.61% | 600 |
|---|
| 2025.12.17 | ₩89,168 | ₩89,597 | ₩88,142 | ₩88,142 | -1.15% | 2.4천 |
|---|
| 2025.12.16 | ₩89,302 | ₩89,302 | ₩88,645 | ₩88,963 | -0.38% | 2.3천 |
|---|
| 2025.12.15 | ₩89,664 | ₩89,664 | ₩89,396 | ₩89,427 | -0.26% | 4.9천 |
|---|
| 2025.12.12 | ₩91,224 | ₩91,224 | ₩89,838 | ₩89,883 | -1.47% | 2천 |
|---|
| 2025.12.11 | ₩91,099 | ₩91,488 | ₩90,616 | ₩91,391 | +0.32% | 3.1천 |
|---|
| 2025.12.10 | ₩89,423 | ₩90,705 | ₩89,423 | ₩90,705 | +1.43% | 4.1천 |
|---|
| 2025.12.09 | ₩89,101 | ₩89,433 | ₩89,034 | ₩89,044 | -0.06% | 5.9천 |
|---|
| 2025.12.08 | ₩89,342 | ₩89,409 | ₩88,949 | ₩88,949 | -0.44% | 4.6천 |
|---|
| 2025.12.05 | ₩89,114 | ₩89,624 | ₩89,101 | ₩89,343 | +0.26% | 5.3천 |
|---|
| 2025.12.04 | ₩88,779 | ₩89,396 | ₩88,524 | ₩89,149 | +0.42% | 5.9천 |
|---|
| 2025.12.03 | ₩87,921 | ₩88,922 | ₩87,921 | ₩88,922 | +1.14% | 6.2천 |
|---|
| 2025.12.02 | ₩88,095 | ₩88,276 | ₩87,666 | ₩87,969 | -0.14% | 4.2천 |
|---|
| 2025.12.01 | ₩87,076 | ₩88,028 | ₩86,740 | ₩87,432 | +0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩87,733 | ₩87,835 | ₩87,733 | ₩87,835 | +0.12% | 1.9천 |
|---|
| 2025.11.26 | ₩87,626 | ₩88,028 | ₩87,626 | ₩87,640 | +0.02% | 7.5천 |
|---|
| 2025.11.25 | ₩85,708 | ₩86,881 | ₩85,708 | ₩86,718 | +1.18% | 2.4만 |
|---|
| 2025.11.24 | ₩84,273 | ₩85,359 | ₩84,273 | ₩85,178 | +1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩82,516 | ₩84,458 | ₩82,516 | ₩84,127 | +1.95% | 2.8천 |
|---|
| 2025.11.20 | ₩84,756 | ₩84,756 | ₩81,998 | ₩81,998 | -3.25% | 4.6천 |
|---|
| 2025.11.19 | ₩83,133 | ₩83,636 | ₩83,133 | ₩83,432 | +0.36% | 1.7천 |
|---|
| 2025.11.18 | ₩83,397 | ₩83,397 | ₩82,744 | ₩83,386 | -0.01% | 2천 |
|---|
| 2025.11.17 | ₩85,238 | ₩85,238 | ₩83,294 | ₩83,474 | -2.07% | 5.7천 |
|---|
| 2025.11.14 | ₩84,474 | ₩85,359 | ₩84,474 | ₩85,071 | +0.71% | 3.8천 |
|---|
| 2025.11.13 | ₩85,440 | ₩85,440 | ₩85,198 | ₩85,297 | -0.17% | 3.4천 |
|---|
| 2025.11.12 | ₩87,894 | ₩87,894 | ₩87,242 | ₩87,242 | -0.74% | 5.9천 |
|---|
| 2025.11.11 | ₩86,767 | ₩87,009 | ₩86,604 | ₩87,009 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩86,767 | ₩87,092 | ₩86,634 | ₩86,854 | +0.10% | 4.6천 |
|---|
| 2025.11.07 | ₩84,541 | ₩85,666 | ₩84,541 | ₩85,666 | +1.33% | 2.2천 |
|---|
| 2025.11.06 | ₩86,150 | ₩86,150 | ₩85,292 | ₩85,444 | -0.82% | 1.3만 |
|---|
| 2025.11.05 | ₩85,614 | ₩86,672 | ₩85,614 | ₩86,672 | +1.24% | 1.8천 |
|---|
| 2025.11.04 | ₩85,855 | ₩85,855 | ₩85,275 | ₩85,275 | -0.68% | 2.9천 |
|---|
| 2025.11.03 | ₩86,700 | ₩86,700 | ₩85,714 | ₩86,602 | -0.11% | 2천 |
|---|
| 2025.10.31 | ₩86,258 | ₩86,734 | ₩86,124 | ₩86,712 | +0.53% | 2.2천 |
|---|
| 2025.10.30 | ₩86,814 | ₩86,814 | ₩86,117 | ₩86,117 | -0.80% | 1천 |
|---|
| 2025.10.29 | ₩87,384 | ₩87,693 | ₩86,191 | ₩86,582 | -0.92% | 2.9천 |
|---|
| 2025.10.28 | ₩87,002 | ₩87,482 | ₩87,002 | ₩87,214 | +0.24% | 1.6천 |
|---|
| 2025.10.27 | ₩87,926 | ₩88,014 | ₩87,465 | ₩87,734 | -0.22% | 4.8천 |
|---|
| 2025.10.24 | ₩87,170 | ₩87,571 | ₩87,170 | ₩87,351 | +0.21% | 4.3천 |
|---|
| 2025.10.23 | ₩86,177 | ₩86,691 | ₩86,177 | ₩86,579 | +0.47% | 2천 |
|---|
| 2025.10.22 | ₩86,345 | ₩86,345 | ₩85,178 | ₩85,696 | -0.75% | 3.8천 |
|---|
| 2025.10.21 | ₩86,660 | ₩86,781 | ₩86,660 | ₩86,765 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩86,083 | ₩86,431 | ₩86,070 | ₩86,325 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩85,064 | ₩85,386 | ₩84,823 | ₩85,346 | +0.33% | 3천 |
|---|
| 2025.10.16 | ₩86,526 | ₩86,526 | ₩85,031 | ₩85,276 | -1.44% | 1천 |
|---|
| 2025.10.15 | ₩86,579 | ₩86,579 | ₩85,520 | ₩86,184 | -0.46% | 2.4천 |
|---|
| 2025.10.14 | ₩84,927 | ₩85,842 | ₩84,876 | ₩85,591 | +0.78% | 2.1천 |
|---|
| 2025.10.13 | ₩84,045 | ₩84,997 | ₩84,045 | ₩84,892 | +1.01% | 2천 |
|---|
| 2025.10.10 | ₩85,574 | ₩85,574 | ₩82,937 | ₩82,937 | -3.08% | 1.5천 |
|---|