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 | ₩108,121 | ₩108,504 | ₩108,121 | ₩108,398 | +0.26% | 3천 |
| 2026.10.08 | ₩107,377 | ₩107,647 | ₩107,323 | ₩107,647 | +0.25% | 1.5천 |
| 2026.10.07 | ₩107,860 | ₩107,887 | ₩107,562 | ₩107,562 | -0.28% | 5.9천 |
| 2026.10.06 | ₩109,054 | ₩109,523 | ₩108,745 | ₩108,775 | -0.26% | 2.6천 |
| 2026.10.05 | ₩109,510 | ₩109,703 | ₩109,014 | ₩109,305 | -0.19% | 2.1천 |
| 2026.10.02 | ₩108,692 | ₩109,215 | ₩108,654 | ₩108,732 | +0.04% | 4.1천 |
| 2026.10.01 | ₩107,296 | ₩107,578 | ₩107,135 | ₩107,404 | +0.10% | 3.4만 |
| 2026.09.30 | ₩106,746 | ₩107,270 | ₩106,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,882 |
| +0.13% |
| 5.1천 |
| 2026.09.29 | ₩106,652 | ₩106,934 | ₩106,438 | ₩106,934 | +0.26% | 3.3천 |
|---|
| 2026.09.28 | ₩107,337 | ₩107,396 | ₩106,921 | ₩107,055 | -0.26% | 2.8천 |
|---|
| 2026.09.25 | ₩107,444 | ₩107,967 | ₩107,444 | ₩107,778 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩106,974 | ₩107,068 | ₩106,572 | ₩107,068 | +0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩107,339 | ₩107,511 | ₩106,944 | ₩106,944 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩107,793 | ₩108,095 | ₩107,511 | ₩108,095 | +0.28% | 3.3천 |
|---|
| 2026.09.21 | ₩107,431 | ₩107,550 | ₩106,827 | ₩107,417 | -0.01% | 3.4천 |
|---|
| 2026.09.18 | ₩106,317 | ₩106,459 | ₩106,070 | ₩106,459 | +0.13% | 1.7천 |
|---|
| 2026.09.17 | ₩107,498 | ₩107,498 | ₩106,788 | ₩106,788 | -0.66% | 1.5천 |
|---|
| 2026.09.16 | ₩106,330 | ₩106,659 | ₩105,923 | ₩105,923 | -0.38% | 2천 |
|---|
| 2026.09.15 | ₩106,800 | ₩106,800 | ₩105,982 | ₩105,987 | -0.76% | 2.6천 |
|---|
| 2026.09.14 | ₩106,686 | ₩106,686 | ₩106,497 | ₩106,497 | -0.18% | 1천 |
|---|
| 2026.09.11 | ₩107,217 | ₩107,541 | ₩106,746 | ₩106,746 | -0.44% | 1.9천 |
|---|
| 2026.09.10 | ₩105,821 | ₩106,270 | ₩105,754 | ₩105,860 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩107,316 | ₩107,316 | ₩106,840 | ₩106,840 | -0.44% | 5.7천 |
|---|
| 2026.09.08 | ₩109,067 | ₩109,067 | ₩107,798 | ₩107,798 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩107,913 | ₩108,745 | ₩107,913 | ₩108,675 | +0.71% | 2천 |
|---|
| 2026.09.03 | ₩108,423 | ₩108,571 | ₩108,235 | ₩108,492 | +0.06% | 5.2천 |
|---|
| 2026.09.02 | ₩107,457 | ₩107,769 | ₩107,457 | ₩107,769 | +0.29% | 1.6천 |
|---|
| 2026.09.01 | ₩108,799 | ₩108,799 | ₩107,113 | ₩107,113 | -1.55% | 2.4천 |
|---|
| 2026.08.31 | ₩109,429 | ₩109,429 | ₩108,557 | ₩108,787 | -0.59% | 1.7천 |
|---|
| 2026.08.28 | ₩110,610 | ₩110,610 | ₩109,331 | ₩109,331 | -1.16% | 2.3천 |
|---|
| 2026.08.27 | ₩110,919 | ₩110,959 | ₩110,516 | ₩110,615 | -0.27% | 3.1천 |
|---|
| 2026.08.26 | ₩110,221 | ₩110,275 | ₩109,979 | ₩110,087 | -0.12% | 3.1천 |
|---|
| 2026.08.25 | ₩110,288 | ₩110,301 | ₩110,026 | ₩110,220 | -0.06% | 2.8천 |
|---|
| 2026.08.24 | ₩110,301 | ₩110,301 | ₩109,845 | ₩110,022 | -0.25% | 5.3천 |
|---|
| 2026.08.21 | ₩110,261 | ₩110,493 | ₩110,140 | ₩110,493 | +0.21% | 600 |
|---|
| 2026.08.20 | ₩109,631 | ₩109,872 | ₩109,550 | ₩109,612 | -0.02% | 5.2천 |
|---|
| 2026.08.19 | ₩111,147 | ₩111,509 | ₩110,465 | ₩110,465 | -0.61% | 4.9천 |
|---|
| 2026.08.18 | ₩111,697 | ₩111,697 | ₩110,216 | ₩110,216 | -1.33% | 3천 |
|---|
| 2026.08.17 | ₩112,595 | ₩112,595 | ₩111,697 | ₩111,697 | -0.80% | 2.2천 |
|---|
| 2026.08.14 | ₩112,280 | ₩112,280 | ₩111,938 | ₩112,204 | -0.07% | 1.8천 |
|---|
| 2026.08.13 | ₩112,314 | ₩112,314 | ₩111,569 | ₩112,193 | -0.11% | 9.2천 |
|---|
| 2026.08.12 | ₩111,066 | ₩111,576 | ₩111,066 | ₩111,473 | +0.37% | 2.8천 |
|---|
| 2026.08.11 | ₩111,160 | ₩111,160 | ₩111,026 | ₩111,155 | -0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩111,026 | ₩111,026 | ₩110,534 | ₩110,534 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩110,811 | ₩111,482 | ₩110,811 | ₩111,346 | +0.48% | 2천 |
|---|
| 2026.08.06 | ₩110,060 | ₩110,208 | ₩109,845 | ₩109,954 | -0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩111,348 | ₩111,348 | ₩110,275 | ₩110,275 | -0.96% | 2.8천 |
|---|
| 2026.08.04 | ₩109,657 | ₩111,181 | ₩109,657 | ₩111,147 | +1.36% | 1.9천 |
|---|
| 2026.08.03 | ₩107,940 | ₩108,678 | ₩107,940 | ₩108,629 | +0.64% | 2.6천 |
|---|
| 2026.07.31 | ₩106,827 | ₩106,852 | ₩106,384 | ₩106,384 | -0.41% | 2.4천 |
|---|
| 2026.07.30 | ₩106,344 | ₩106,660 | ₩106,344 | ₩106,660 | +0.30% | 800 |
|---|
| 2026.07.29 | ₩105,848 | ₩106,927 | ₩105,324 | ₩105,324 | -0.49% | 2.9천 |
|---|
| 2026.07.28 | ₩105,713 | ₩106,400 | ₩105,713 | ₩106,400 | +0.65% | 2.2천 |
|---|
| 2026.07.27 | ₩105,311 | ₩105,955 | ₩105,056 | ₩105,587 | +0.26% | 6.9천 |
|---|
| 2026.07.24 | ₩105,365 | ₩105,566 | ₩104,694 | ₩104,711 | -0.62% | 3.6천 |
|---|
| 2026.07.23 | ₩104,358 | ₩105,472 | ₩104,358 | ₩104,895 | +0.51% | 2.3천 |
|---|
| 2026.07.22 | ₩106,143 | ₩106,143 | ₩105,458 | ₩105,522 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩105,230 | ₩106,357 | ₩105,230 | ₩106,216 | +0.94% | 6.5천 |
|---|
| 2026.07.20 | ₩106,612 | ₩106,612 | ₩105,418 | ₩105,418 | -1.12% | 3.6천 |
|---|
| 2026.07.17 | ₩106,726 | ₩106,726 | ₩106,324 | ₩106,407 | -0.30% | 2.9천 |
|---|
| 2026.07.16 | ₩107,592 | ₩107,605 | ₩106,894 | ₩107,260 | -0.31% | 2.7천 |
|---|
| 2026.07.15 | ₩107,176 | ₩107,176 | ₩106,736 | ₩106,741 | -0.41% | 2.2천 |
|---|
| 2026.07.14 | ₩107,162 | ₩107,162 | ₩106,330 | ₩106,453 | -0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩106,451 | ₩106,565 | ₩105,748 | ₩105,967 | -0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩106,424 | ₩106,458 | ₩106,424 | ₩106,434 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩106,626 | ₩106,787 | ₩106,626 | ₩106,666 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩104,828 | ₩104,904 | ₩104,010 | ₩104,904 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩106,760 | ₩106,760 | ₩105,935 | ₩105,982 | -0.73% | 2.4천 |
|---|
| 2026.07.06 | ₩107,270 | ₩107,384 | ₩107,082 | ₩107,101 | -0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩107,323 | ₩107,323 | ₩106,076 | ₩106,703 | -0.58% | 4.5천 |
|---|
| 2026.07.01 | ₩108,839 | ₩108,839 | ₩108,142 | ₩108,147 | -0.64% | 4.8천 |
|---|
| 2026.06.30 | ₩107,524 | ₩108,142 | ₩107,243 | ₩108,142 | +0.57% | 3.6천 |
|---|
| 2026.06.29 | ₩107,015 | ₩107,035 | ₩106,357 | ₩107,035 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩105,673 | ₩106,439 | ₩105,445 | ₩106,439 | +0.72% | 8.5천 |
|---|
| 2026.06.25 | ₩105,700 | ₩105,968 | ₩104,667 | ₩105,646 | -0.05% | 3천 |
|---|
| 2026.06.24 | ₩103,003 | ₩104,935 | ₩103,003 | ₩104,424 | +1.38% | 4.1천 |
|---|
| 2026.06.23 | ₩103,527 | ₩103,822 | ₩103,044 | ₩103,186 | -0.33% | 4.1천 |
|---|
| 2026.06.22 | ₩104,466 | ₩104,466 | ₩103,889 | ₩104,028 | -0.42% | 4천 |
|---|
| 2026.06.18 | ₩104,157 | ₩104,264 | ₩104,010 | ₩104,185 | +0.03% | 8천 |
|---|
| 2026.06.17 | ₩104,305 | ₩104,627 | ₩102,384 | ₩102,384 | -1.84% | 2.8천 |
|---|
| 2026.06.16 | ₩104,358 | ₩104,459 | ₩103,897 | ₩103,897 | -0.44% | 1.6천 |
|---|
| 2026.06.15 | ₩105,552 | ₩105,552 | ₩104,562 | ₩104,562 | -0.94% | 3천 |
|---|
| 2026.06.12 | ₩103,138 | ₩104,479 | ₩103,097 | ₩103,865 | +0.70% | 2.7천 |
|---|
| 2026.06.11 | ₩101,608 | ₩102,608 | ₩101,259 | ₩102,397 | +0.78% | 4.7천 |
|---|
| 2026.06.10 | ₩102,910 | ₩103,057 | ₩101,022 | ₩101,022 | -1.83% | 4.2천 |
|---|
| 2026.06.09 | ₩101,783 | ₩102,302 | ₩100,905 | ₩102,302 | +0.51% | 1.7천 |
|---|
| 2026.06.08 | ₩101,957 | ₩102,333 | ₩101,504 | ₩101,565 | -0.38% | 3.4천 |
|---|
| 2026.06.05 | ₩102,118 | ₩102,118 | ₩101,072 | ₩101,321 | -0.78% | 1.8천 |
|---|
| 2026.06.04 | ₩103,741 | ₩103,956 | ₩103,627 | ₩103,916 | +0.17% | 4.6천 |
|---|
| 2026.06.03 | ₩103,527 | ₩103,527 | ₩102,722 | ₩102,740 | -0.76% | 5천 |
|---|
| 2026.06.02 | ₩103,379 | ₩103,621 | ₩103,044 | ₩103,576 | +0.19% | 3.8천 |
|---|
| 2026.06.01 | ₩101,897 | ₩103,010 | ₩101,796 | ₩102,923 | +1.01% | 3.1천 |
|---|
| 2026.05.29 | ₩102,360 | ₩102,762 | ₩102,303 | ₩102,303 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩101,836 | ₩102,775 | ₩101,521 | ₩102,601 | +0.75% | 3.5천 |
|---|
| 2026.05.27 | ₩102,225 | ₩102,936 | ₩101,897 | ₩102,131 | -0.09% | 4.3천 |
|---|
| 2026.05.26 | ₩101,789 | ₩102,185 | ₩101,702 | ₩102,078 | +0.28% | 4.2천 |
|---|
| 2026.05.22 | ₩100,349 | ₩100,817 | ₩100,349 | ₩100,629 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩98,536 | ₩99,891 | ₩98,536 | ₩99,717 | +1.20% | 3.1천 |
|---|
| 2026.05.20 | ₩97,584 | ₩99,087 | ₩97,302 | ₩99,087 | +1.54% | 7.9천 |
|---|
| 2026.05.19 | ₩97,369 | ₩97,671 | ₩96,859 | ₩97,114 | -0.26% | 3.8천 |
|---|
| 2026.05.18 | ₩97,168 | ₩98,093 | ₩97,168 | ₩97,771 | +0.62% | 8.1천 |
|---|
| 2026.05.15 | ₩97,221 | ₩97,584 | ₩97,221 | ₩97,339 | +0.12% | 2.8천 |
|---|
| 2026.05.14 | ₩98,912 | ₩98,912 | ₩98,395 | ₩98,525 | -0.39% | 3.1천 |
|---|
| 2026.05.13 | ₩97,729 | ₩98,174 | ₩97,729 | ₩98,008 | +0.29% | 3.7천 |
|---|
| 2026.05.12 | ₩98,952 | ₩98,952 | ₩97,845 | ₩98,481 | -0.48% | 5.9천 |
|---|
| 2026.05.11 | ₩100,428 | ₩100,428 | ₩99,475 | ₩99,556 | -0.87% | 6.4천 |
|---|
| 2026.05.08 | ₩100,065 | ₩100,226 | ₩99,958 | ₩100,213 | +0.15% | 5.5천 |
|---|
| 2026.05.07 | ₩100,220 | ₩100,267 | ₩99,639 | ₩99,639 | -0.58% | 5천 |
|---|
| 2026.05.06 | ₩100,535 | ₩100,535 | ₩100,159 | ₩100,334 | -0.20% | 1.2천 |
|---|
| 2026.05.05 | ₩98,590 | ₩99,448 | ₩98,590 | ₩99,263 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩99,100 | ₩99,100 | ₩97,543 | ₩97,884 | -1.23% | 7.2천 |
|---|
| 2026.05.01 | ₩98,201 | ₩99,019 | ₩98,201 | ₩98,811 | +0.62% | 4.2천 |
|---|
| 2026.04.30 | ₩97,154 | ₩98,201 | ₩97,040 | ₩98,187 | +1.06% | 1.4만 |
|---|
| 2026.04.29 | ₩96,953 | ₩96,953 | ₩96,363 | ₩96,832 | -0.12% | 1.1만 |
|---|
| 2026.04.28 | ₩97,127 | ₩97,396 | ₩96,993 | ₩97,233 | +0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩98,550 | ₩98,550 | ₩98,127 | ₩98,193 | -0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩98,107 | ₩98,925 | ₩98,107 | ₩98,803 | +0.71% | 3.8천 |
|---|
| 2026.04.23 | ₩97,718 | ₩98,120 | ₩97,704 | ₩97,755 | +0.04% | 8.2천 |
|---|
| 2026.04.22 | ₩99,167 | ₩99,167 | ₩98,000 | ₩98,331 | -0.84% | 1.2만 |
|---|
| 2026.04.21 | ₩99,422 | ₩100,065 | ₩98,304 | ₩98,304 | -1.12% | 2.1천 |
|---|
| 2026.04.20 | ₩98,187 | ₩99,019 | ₩98,187 | ₩99,002 | +0.83% | 6.2천 |
|---|
| 2026.04.17 | ₩98,213 | ₩98,979 | ₩98,213 | ₩98,254 | +0.04% | 1.7천 |
|---|
| 2026.04.16 | ₩96,524 | ₩96,765 | ₩95,934 | ₩96,053 | -0.49% | 7.9천 |
|---|
| 2026.04.15 | ₩95,947 | ₩96,162 | ₩95,813 | ₩95,905 | -0.04% | 3천 |
|---|
| 2026.04.14 | ₩95,504 | ₩95,947 | ₩95,504 | ₩95,793 | +0.30% | 6.9천 |
|---|
| 2026.04.13 | ₩93,197 | ₩95,033 | ₩93,197 | ₩95,033 | +1.97% | 3.4천 |
|---|
| 2026.04.10 | ₩93,908 | ₩93,935 | ₩93,492 | ₩93,566 | -0.36% | 1.1천 |
|---|
| 2026.04.09 | ₩93,908 | ₩94,283 | ₩93,579 | ₩94,274 | +0.39% | 2.4천 |
|---|
| 2026.04.08 | ₩94,122 | ₩94,176 | ₩93,733 | ₩93,968 | -0.16% | 2.9천 |
|---|
| 2026.04.07 | ₩89,977 | ₩90,648 | ₩89,964 | ₩90,648 | +0.75% | 2.7천 |
|---|
| 2026.04.06 | ₩90,339 | ₩90,500 | ₩90,192 | ₩90,433 | +0.10% | 5.6천 |
|---|
| 2026.04.02 | ₩87,817 | ₩90,245 | ₩87,817 | ₩90,245 | +2.77% | 4.2천 |
|---|
| 2026.04.01 | ₩89,615 | ₩90,620 | ₩89,615 | ₩89,762 | +0.16% | 3.8천 |
|---|
| 2026.03.31 | ₩87,281 | ₩88,646 | ₩87,012 | ₩88,646 | +1.56% | 3천 |
|---|
| 2026.03.30 | ₩87,804 | ₩87,804 | ₩85,791 | ₩85,791 | -2.29% | 1.2천 |
|---|
| 2026.03.27 | ₩86,804 | ₩86,807 | ₩86,798 | ₩86,798 | -0.01% | 700 |
|---|
| 2026.03.26 | ₩89,253 | ₩89,253 | ₩88,324 | ₩88,324 | -1.04% | 1.1천 |
|---|
| 2026.03.25 | ₩90,299 | ₩90,345 | ₩90,098 | ₩90,345 | +0.05% | 1.1천 |
|---|
| 2026.03.24 | ₩88,300 | ₩89,599 | ₩88,260 | ₩89,599 | +1.47% | 2.7천 |
|---|
| 2026.03.23 | ₩89,105 | ₩89,347 | ₩88,936 | ₩88,936 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩87,790 | ₩87,790 | ₩86,791 | ₩87,172 | -0.70% | 5.5천 |
|---|
| 2026.03.19 | ₩87,200 | ₩89,187 | ₩87,200 | ₩89,187 | +2.28% | 2.6천 |
|---|
| 2026.03.18 | ₩88,770 | ₩89,105 | ₩88,259 | ₩88,259 | -0.58% | 5.3천 |
|---|
| 2026.03.17 | ₩89,132 | ₩89,186 | ₩88,683 | ₩88,923 | -0.23% | 3.2천 |
|---|
| 2026.03.16 | ₩88,246 | ₩88,890 | ₩88,204 | ₩88,204 | -0.05% | 2.2천 |
|---|
| 2026.03.13 | ₩87,214 | ₩87,238 | ₩87,214 | ₩87,238 | +0.03% | 1천 |
|---|
| 2026.03.12 | ₩88,220 | ₩88,421 | ₩87,388 | ₩87,388 | -0.94% | 4.5천 |
|---|
| 2026.03.11 | ₩89,910 | ₩89,910 | ₩89,332 | ₩89,709 | -0.22% | 2.8천 |
|---|
| 2026.03.10 | ₩90,084 | ₩90,956 | ₩89,880 | ₩89,880 | -0.23% | 6.2천 |
|---|
| 2026.03.09 | ₩87,723 | ₩90,125 | ₩87,281 | ₩90,125 | +2.74% | 2.9천 |
|---|
| 2026.03.06 | ₩89,025 | ₩89,752 | ₩88,896 | ₩88,896 | -0.14% | 7.6천 |
|---|
| 2026.03.05 | ₩92,217 | ₩92,687 | ₩90,648 | ₩91,376 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩92,660 | ₩92,676 | ₩92,566 | ₩92,676 | +0.02% | 1.8천 |
|---|
| 2026.03.03 | ₩90,916 | ₩92,429 | ₩90,473 | ₩91,874 | +1.05% | 6.3천 |
|---|
| 2026.03.02 | ₩91,641 | ₩93,760 | ₩91,641 | ₩93,681 | +2.23% | 6.5천 |
|---|
| 2026.02.27 | ₩92,922 | ₩92,950 | ₩92,419 | ₩92,950 | +0.03% | 2.5천 |
|---|
| 2026.02.26 | ₩94,310 | ₩94,342 | ₩93,465 | ₩94,342 | +0.03% | 1.9천 |
|---|
| 2026.02.25 | ₩93,908 | ₩94,391 | ₩93,680 | ₩94,310 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩93,787 | ₩93,908 | ₩93,532 | ₩93,639 | -0.16% | 7.4천 |
|---|
| 2026.02.23 | ₩93,908 | ₩93,908 | ₩92,278 | ₩92,633 | -1.36% | 2.3천 |
|---|
| 2026.02.20 | ₩94,941 | ₩94,941 | ₩94,245 | ₩94,533 | -0.43% | 1.3천 |
|---|
| 2026.02.19 | ₩93,546 | ₩93,910 | ₩93,119 | ₩93,910 | +0.39% | 1.6천 |
|---|
| 2026.02.18 | ₩93,639 | ₩94,418 | ₩93,639 | ₩94,137 | +0.53% | 1.4천 |
|---|
| 2026.02.17 | ₩93,532 | ₩93,720 | ₩93,479 | ₩93,531 | -0.00% | 900 |
|---|
| 2026.02.13 | ₩93,197 | ₩93,921 | ₩93,197 | ₩93,356 | +0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩94,203 | ₩94,203 | ₩92,392 | ₩92,392 | -1.92% | 1.5천 |
|---|
| 2026.02.11 | ₩94,901 | ₩94,901 | ₩93,371 | ₩93,963 | -0.99% | 1.5천 |
|---|
| 2026.02.10 | ₩94,069 | ₩94,619 | ₩94,069 | ₩94,210 | +0.15% | 1.9천 |
|---|
| 2026.02.09 | ₩93,639 | ₩94,283 | ₩93,639 | ₩94,212 | +0.61% | 1.6천 |
|---|
| 2026.02.06 | ₩92,566 | ₩93,908 | ₩92,566 | ₩93,760 | +1.29% | 2천 |
|---|
| 2026.02.05 | ₩91,184 | ₩91,748 | ₩90,983 | ₩90,986 | -0.22% | 1.9천 |
|---|
| 2026.02.04 | ₩92,741 | ₩92,741 | ₩91,922 | ₩91,922 | -0.88% | 3.4천 |
|---|
| 2026.02.03 | ₩92,513 | ₩92,660 | ₩91,359 | ₩91,854 | -0.71% | 1.9천 |
|---|
| 2026.02.02 | ₩91,050 | ₩92,593 | ₩91,050 | ₩92,333 | +1.41% | 2.4천 |
|---|
| 2026.01.30 | ₩91,574 | ₩91,708 | ₩91,117 | ₩91,225 | -0.38% | 2.8천 |
|---|
| 2026.01.29 | ₩92,065 | ₩92,065 | ₩90,782 | ₩91,875 | -0.21% | 8천 |
|---|
| 2026.01.28 | ₩92,808 | ₩92,955 | ₩92,216 | ₩92,216 | -0.64% | 2.9천 |
|---|
| 2026.01.27 | ₩92,325 | ₩92,392 | ₩92,325 | ₩92,382 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩91,600 | ₩92,285 | ₩91,600 | ₩92,056 | +0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩92,640 | ₩92,640 | ₩91,693 | ₩91,799 | -0.91% | 1.7천 |
|---|
| 2026.01.22 | ₩93,572 | ₩93,814 | ₩93,103 | ₩93,103 | -0.50% | 4.5천 |
|---|
| 2026.01.21 | ₩91,265 | ₩92,915 | ₩91,265 | ₩92,878 | +1.77% | 1.9천 |
|---|
| 2026.01.20 | ₩90,219 | ₩90,918 | ₩90,219 | ₩90,581 | +0.40% | 4.4천 |
|---|
| 2026.01.16 | ₩92,083 | ₩92,083 | ₩91,867 | ₩91,867 | -0.23% | 700 |
|---|
| 2026.01.15 | ₩91,775 | ₩92,452 | ₩91,775 | ₩92,043 | +0.29% | 3.8천 |
|---|
| 2026.01.14 | ₩91,037 | ₩91,044 | ₩90,715 | ₩91,044 | +0.01% | 4.4천 |
|---|
| 2026.01.13 | ₩91,533 | ₩91,802 | ₩91,388 | ₩91,388 | -0.16% | 2.6천 |
|---|
| 2026.01.12 | ₩90,755 | ₩91,453 | ₩90,755 | ₩91,453 | +0.77% | 2.6천 |
|---|
| 2026.01.09 | ₩90,608 | ₩91,345 | ₩90,608 | ₩91,345 | +0.81% | 1.9천 |
|---|
| 2026.01.08 | ₩90,259 | ₩90,930 | ₩90,259 | ₩90,769 | +0.56% | 5.1천 |
|---|
| 2026.01.07 | ₩90,849 | ₩90,849 | ₩90,358 | ₩90,451 | -0.44% | 2.8천 |
|---|
| 2026.01.06 | ₩89,615 | ₩91,056 | ₩89,615 | ₩91,056 | +1.61% | 4.3천 |
|---|
| 2026.01.05 | ₩88,998 | ₩89,843 | ₩88,998 | ₩89,534 | +0.60% | 7천 |
|---|
| 2026.01.02 | ₩88,300 | ₩88,689 | ₩88,112 | ₩88,572 | +0.31% | 6.1천 |
|---|
| 2025.12.31 | ₩88,434 | ₩88,434 | ₩87,589 | ₩87,603 | -0.94% | 1.3만 |
|---|
| 2025.12.30 | ₩89,266 | ₩89,266 | ₩88,461 | ₩88,461 | -0.90% | 3.1천 |
|---|
| 2025.12.29 | ₩89,803 | ₩89,803 | ₩89,494 | ₩89,669 | -0.15% | 4천 |
|---|
| 2025.12.26 | ₩90,219 | ₩90,339 | ₩90,016 | ₩90,339 | +0.13% | 5.4천 |
|---|
| 2025.12.24 | ₩90,017 | ₩90,420 | ₩90,017 | ₩90,353 | +0.37% | 7.4천 |
|---|
| 2025.12.23 | ₩89,870 | ₩90,058 | ₩89,859 | ₩89,950 | +0.09% | 2.3천 |
|---|
| 2025.12.22 | ₩90,178 | ₩90,541 | ₩90,178 | ₩90,341 | +0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩88,984 | ₩89,632 | ₩88,984 | ₩89,564 | +0.65% | 1.8만 |
|---|
| 2025.12.18 | ₩89,403 | ₩89,403 | ₩88,854 | ₩88,854 | -0.61% | 600 |
|---|
| 2025.12.17 | ₩89,199 | ₩89,628 | ₩88,173 | ₩88,173 | -1.15% | 2.4천 |
|---|
| 2025.12.16 | ₩89,333 | ₩89,333 | ₩88,676 | ₩88,994 | -0.38% | 2.3천 |
|---|
| 2025.12.15 | ₩89,695 | ₩89,695 | ₩89,427 | ₩89,458 | -0.26% | 4.9천 |
|---|
| 2025.12.12 | ₩91,256 | ₩91,256 | ₩89,870 | ₩89,914 | -1.47% | 2천 |
|---|
| 2025.12.11 | ₩91,131 | ₩91,520 | ₩90,648 | ₩91,423 | +0.32% | 3.1천 |
|---|
| 2025.12.10 | ₩89,454 | ₩90,736 | ₩89,454 | ₩90,736 | +1.43% | 4.1천 |
|---|
| 2025.12.09 | ₩89,132 | ₩89,465 | ₩89,065 | ₩89,076 | -0.06% | 5.9천 |
|---|
| 2025.12.08 | ₩89,373 | ₩89,440 | ₩88,980 | ₩88,980 | -0.44% | 4.6천 |
|---|
| 2025.12.05 | ₩89,145 | ₩89,655 | ₩89,132 | ₩89,375 | +0.26% | 5.3천 |
|---|
| 2025.12.04 | ₩88,810 | ₩89,427 | ₩88,555 | ₩89,180 | +0.42% | 5.9천 |
|---|
| 2025.12.03 | ₩87,951 | ₩88,953 | ₩87,951 | ₩88,953 | +1.14% | 6.2천 |
|---|
| 2025.12.02 | ₩88,126 | ₩88,307 | ₩87,696 | ₩88,000 | -0.14% | 4.2천 |
|---|
| 2025.12.01 | ₩87,106 | ₩88,059 | ₩86,771 | ₩87,463 | +0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩87,764 | ₩87,866 | ₩87,764 | ₩87,866 | +0.12% | 1.9천 |
|---|
| 2025.11.26 | ₩87,656 | ₩88,059 | ₩87,656 | ₩87,671 | +0.02% | 7.5천 |
|---|
| 2025.11.25 | ₩85,738 | ₩86,912 | ₩85,738 | ₩86,748 | +1.18% | 2.4만 |
|---|
| 2025.11.24 | ₩84,302 | ₩85,389 | ₩84,302 | ₩85,208 | +1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩82,545 | ₩84,488 | ₩82,545 | ₩84,156 | +1.95% | 2.8천 |
|---|
| 2025.11.20 | ₩84,785 | ₩84,785 | ₩82,027 | ₩82,027 | -3.25% | 4.6천 |
|---|
| 2025.11.19 | ₩83,162 | ₩83,665 | ₩83,162 | ₩83,461 | +0.36% | 1.7천 |
|---|
| 2025.11.18 | ₩83,426 | ₩83,426 | ₩82,773 | ₩83,416 | -0.01% | 2천 |
|---|
| 2025.11.17 | ₩85,268 | ₩85,268 | ₩83,323 | ₩83,503 | -2.07% | 5.7천 |
|---|
| 2025.11.14 | ₩84,504 | ₩85,389 | ₩84,504 | ₩85,101 | +0.71% | 3.8천 |
|---|
| 2025.11.13 | ₩85,470 | ₩85,470 | ₩85,228 | ₩85,327 | -0.17% | 3.4천 |
|---|
| 2025.11.12 | ₩87,925 | ₩87,925 | ₩87,273 | ₩87,273 | -0.74% | 5.9천 |
|---|
| 2025.11.11 | ₩86,798 | ₩87,039 | ₩86,634 | ₩87,039 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩86,798 | ₩87,122 | ₩86,665 | ₩86,885 | +0.10% | 4.6천 |
|---|
| 2025.11.07 | ₩84,571 | ₩85,696 | ₩84,571 | ₩85,696 | +1.33% | 2.2천 |
|---|
| 2025.11.06 | ₩86,181 | ₩86,181 | ₩85,322 | ₩85,474 | -0.82% | 1.3만 |
|---|
| 2025.11.05 | ₩85,644 | ₩86,702 | ₩85,644 | ₩86,702 | +1.24% | 1.8천 |
|---|
| 2025.11.04 | ₩85,885 | ₩85,885 | ₩85,305 | ₩85,305 | -0.68% | 2.9천 |
|---|
| 2025.11.03 | ₩86,731 | ₩86,731 | ₩85,745 | ₩86,633 | -0.11% | 2천 |
|---|
| 2025.10.31 | ₩86,288 | ₩86,764 | ₩86,154 | ₩86,743 | +0.53% | 2.2천 |
|---|
| 2025.10.30 | ₩86,845 | ₩86,845 | ₩86,147 | ₩86,147 | -0.80% | 1천 |
|---|
| 2025.10.29 | ₩87,415 | ₩87,723 | ₩86,221 | ₩86,613 | -0.92% | 2.9천 |
|---|
| 2025.10.28 | ₩87,032 | ₩87,513 | ₩87,032 | ₩87,244 | +0.24% | 1.6천 |
|---|
| 2025.10.27 | ₩87,957 | ₩88,045 | ₩87,495 | ₩87,765 | -0.22% | 4.8천 |
|---|
| 2025.10.24 | ₩87,200 | ₩87,601 | ₩87,200 | ₩87,381 | +0.21% | 4.3천 |
|---|
| 2025.10.23 | ₩86,207 | ₩86,721 | ₩86,207 | ₩86,610 | +0.47% | 2천 |
|---|
| 2025.10.22 | ₩86,375 | ₩86,375 | ₩85,208 | ₩85,726 | -0.75% | 3.8천 |
|---|
| 2025.10.21 | ₩86,690 | ₩86,811 | ₩86,690 | ₩86,795 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩86,113 | ₩86,461 | ₩86,100 | ₩86,355 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩85,094 | ₩85,416 | ₩84,852 | ₩85,376 | +0.33% | 3천 |
|---|
| 2025.10.16 | ₩86,556 | ₩86,556 | ₩85,060 | ₩85,306 | -1.44% | 1천 |
|---|
| 2025.10.15 | ₩86,610 | ₩86,610 | ₩85,550 | ₩86,214 | -0.46% | 2.4천 |
|---|
| 2025.10.14 | ₩84,957 | ₩85,872 | ₩84,906 | ₩85,621 | +0.78% | 2.1천 |
|---|
| 2025.10.13 | ₩84,074 | ₩85,027 | ₩84,074 | ₩84,922 | +1.01% | 2천 |
|---|
| 2025.10.10 | ₩85,604 | ₩85,604 | ₩82,966 | ₩82,966 | -3.08% | 1.5천 |
|---|