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 | ₩107,999 | ₩108,381 | ₩107,999 | ₩108,275 | +0.26% | 3천 |
| 2026.10.08 | ₩107,255 | ₩107,525 | ₩107,202 | ₩107,525 | +0.25% | 1.5천 |
| 2026.10.07 | ₩107,738 | ₩107,764 | ₩107,440 | ₩107,440 | -0.28% | 5.9천 |
| 2026.10.06 | ₩108,930 | ₩109,399 | ₩108,622 | ₩108,652 | -0.26% | 2.6천 |
| 2026.10.05 | ₩109,386 | ₩109,579 | ₩108,890 | ₩109,181 | -0.19% | 2.1천 |
| 2026.10.02 | ₩108,568 | ₩109,091 | ₩108,531 | ₩108,609 | +0.04% | 4.1천 |
| 2026.10.01 | ₩107,175 | ₩107,456 | ₩107,014 | ₩107,282 | +0.10% | 3.4만 |
| 2026.09.30 | ₩106,625 | ₩107,148 | ₩106,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,761 |
| +0.13% |
| 5.1천 |
| 2026.09.29 | ₩106,532 | ₩106,813 | ₩106,317 | ₩106,813 | +0.26% | 3.3천 |
|---|
| 2026.09.28 | ₩107,215 | ₩107,274 | ₩106,800 | ₩106,934 | -0.26% | 2.8천 |
|---|
| 2026.09.25 | ₩107,322 | ₩107,845 | ₩107,322 | ₩107,656 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩106,853 | ₩106,947 | ₩106,451 | ₩106,947 | +0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩107,218 | ₩107,389 | ₩106,822 | ₩106,822 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩107,671 | ₩107,972 | ₩107,389 | ₩107,972 | +0.28% | 3.3천 |
|---|
| 2026.09.21 | ₩107,309 | ₩107,428 | ₩106,706 | ₩107,295 | -0.01% | 3.4천 |
|---|
| 2026.09.18 | ₩106,197 | ₩106,339 | ₩105,950 | ₩106,339 | +0.13% | 1.7천 |
|---|
| 2026.09.17 | ₩107,376 | ₩107,376 | ₩106,667 | ₩106,667 | -0.66% | 1.5천 |
|---|
| 2026.09.16 | ₩106,210 | ₩106,538 | ₩105,803 | ₩105,803 | -0.38% | 2천 |
|---|
| 2026.09.15 | ₩106,679 | ₩106,679 | ₩105,862 | ₩105,867 | -0.76% | 2.6천 |
|---|
| 2026.09.14 | ₩106,565 | ₩106,565 | ₩106,376 | ₩106,376 | -0.18% | 1천 |
|---|
| 2026.09.11 | ₩107,096 | ₩107,419 | ₩106,625 | ₩106,625 | -0.44% | 1.9천 |
|---|
| 2026.09.10 | ₩105,701 | ₩106,150 | ₩105,634 | ₩105,740 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩107,195 | ₩107,195 | ₩106,719 | ₩106,719 | -0.44% | 5.7천 |
|---|
| 2026.09.08 | ₩108,944 | ₩108,944 | ₩107,676 | ₩107,676 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩107,791 | ₩108,622 | ₩107,791 | ₩108,552 | +0.71% | 2천 |
|---|
| 2026.09.03 | ₩108,300 | ₩108,448 | ₩108,113 | ₩108,369 | +0.06% | 5.2천 |
|---|
| 2026.09.02 | ₩107,336 | ₩107,646 | ₩107,336 | ₩107,646 | +0.29% | 1.6천 |
|---|
| 2026.09.01 | ₩108,676 | ₩108,676 | ₩106,991 | ₩106,991 | -1.55% | 2.4천 |
|---|
| 2026.08.31 | ₩109,305 | ₩109,305 | ₩108,434 | ₩108,664 | -0.59% | 1.7천 |
|---|
| 2026.08.28 | ₩110,485 | ₩110,485 | ₩109,208 | ₩109,208 | -1.16% | 2.3천 |
|---|
| 2026.08.27 | ₩110,793 | ₩110,833 | ₩110,391 | ₩110,490 | -0.27% | 3.1천 |
|---|
| 2026.08.26 | ₩110,096 | ₩110,150 | ₩109,855 | ₩109,962 | -0.12% | 3.1천 |
|---|
| 2026.08.25 | ₩110,163 | ₩110,176 | ₩109,902 | ₩110,095 | -0.06% | 2.8천 |
|---|
| 2026.08.24 | ₩110,176 | ₩110,176 | ₩109,721 | ₩109,898 | -0.25% | 5.3천 |
|---|
| 2026.08.21 | ₩110,136 | ₩110,368 | ₩110,016 | ₩110,368 | +0.21% | 600 |
|---|
| 2026.08.20 | ₩109,506 | ₩109,748 | ₩109,426 | ₩109,488 | -0.02% | 5.2천 |
|---|
| 2026.08.19 | ₩111,021 | ₩111,382 | ₩110,340 | ₩110,340 | -0.61% | 4.9천 |
|---|
| 2026.08.18 | ₩111,570 | ₩111,570 | ₩110,091 | ₩110,091 | -1.33% | 3천 |
|---|
| 2026.08.17 | ₩112,468 | ₩112,468 | ₩111,570 | ₩111,570 | -0.80% | 2.2천 |
|---|
| 2026.08.14 | ₩112,153 | ₩112,153 | ₩111,811 | ₩112,077 | -0.07% | 1.8천 |
|---|
| 2026.08.13 | ₩112,186 | ₩112,186 | ₩111,443 | ₩112,066 | -0.11% | 9.2천 |
|---|
| 2026.08.12 | ₩110,940 | ₩111,449 | ₩110,940 | ₩111,346 | +0.37% | 2.8천 |
|---|
| 2026.08.11 | ₩111,034 | ₩111,034 | ₩110,900 | ₩111,029 | -0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩110,900 | ₩110,900 | ₩110,408 | ₩110,408 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩110,686 | ₩111,356 | ₩110,686 | ₩111,220 | +0.48% | 2천 |
|---|
| 2026.08.06 | ₩109,935 | ₩110,083 | ₩109,721 | ₩109,829 | -0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩111,222 | ₩111,222 | ₩110,150 | ₩110,150 | -0.96% | 2.8천 |
|---|
| 2026.08.04 | ₩109,533 | ₩111,055 | ₩109,533 | ₩111,021 | +1.36% | 1.9천 |
|---|
| 2026.08.03 | ₩107,818 | ₩108,555 | ₩107,818 | ₩108,505 | +0.64% | 2.6천 |
|---|
| 2026.07.31 | ₩106,706 | ₩106,731 | ₩106,264 | ₩106,264 | -0.41% | 2.4천 |
|---|
| 2026.07.30 | ₩106,223 | ₩106,540 | ₩106,223 | ₩106,540 | +0.30% | 800 |
|---|
| 2026.07.29 | ₩105,728 | ₩106,806 | ₩105,205 | ₩105,205 | -0.49% | 2.9천 |
|---|
| 2026.07.28 | ₩105,594 | ₩106,280 | ₩105,594 | ₩106,280 | +0.65% | 2.2천 |
|---|
| 2026.07.27 | ₩105,192 | ₩105,835 | ₩104,937 | ₩105,468 | +0.26% | 6.9천 |
|---|
| 2026.07.24 | ₩105,245 | ₩105,446 | ₩104,575 | ₩104,593 | -0.62% | 3.6천 |
|---|
| 2026.07.23 | ₩104,240 | ₩105,352 | ₩104,240 | ₩104,776 | +0.51% | 2.3천 |
|---|
| 2026.07.22 | ₩106,022 | ₩106,022 | ₩105,339 | ₩105,402 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩105,111 | ₩106,237 | ₩105,111 | ₩106,096 | +0.94% | 6.5천 |
|---|
| 2026.07.20 | ₩106,491 | ₩106,491 | ₩105,299 | ₩105,299 | -1.12% | 3.6천 |
|---|
| 2026.07.17 | ₩106,605 | ₩106,605 | ₩106,203 | ₩106,286 | -0.30% | 2.9천 |
|---|
| 2026.07.16 | ₩107,470 | ₩107,483 | ₩106,773 | ₩107,139 | -0.31% | 2.7천 |
|---|
| 2026.07.15 | ₩107,054 | ₩107,054 | ₩106,615 | ₩106,620 | -0.41% | 2.2천 |
|---|
| 2026.07.14 | ₩107,041 | ₩107,041 | ₩106,210 | ₩106,332 | -0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩106,331 | ₩106,444 | ₩105,628 | ₩105,847 | -0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩106,304 | ₩106,337 | ₩106,304 | ₩106,313 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩106,505 | ₩106,666 | ₩106,505 | ₩106,545 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩104,709 | ₩104,786 | ₩103,892 | ₩104,786 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩106,639 | ₩106,639 | ₩105,815 | ₩105,862 | -0.73% | 2.4천 |
|---|
| 2026.07.06 | ₩107,148 | ₩107,262 | ₩106,960 | ₩106,979 | -0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩107,202 | ₩107,202 | ₩105,955 | ₩106,583 | -0.58% | 4.5천 |
|---|
| 2026.07.01 | ₩108,716 | ₩108,716 | ₩108,019 | ₩108,024 | -0.64% | 4.8천 |
|---|
| 2026.06.30 | ₩107,403 | ₩108,019 | ₩107,121 | ₩108,019 | +0.57% | 3.6천 |
|---|
| 2026.06.29 | ₩106,893 | ₩106,914 | ₩106,237 | ₩106,914 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩105,553 | ₩106,319 | ₩105,326 | ₩106,319 | +0.72% | 8.5천 |
|---|
| 2026.06.25 | ₩105,580 | ₩105,848 | ₩104,548 | ₩105,527 | -0.05% | 3천 |
|---|
| 2026.06.24 | ₩102,887 | ₩104,816 | ₩102,887 | ₩104,306 | +1.38% | 4.1천 |
|---|
| 2026.06.23 | ₩103,409 | ₩103,704 | ₩102,927 | ₩103,069 | -0.33% | 4.1천 |
|---|
| 2026.06.22 | ₩104,347 | ₩104,347 | ₩103,771 | ₩103,911 | -0.42% | 4천 |
|---|
| 2026.06.18 | ₩104,039 | ₩104,146 | ₩103,892 | ₩104,067 | +0.03% | 8천 |
|---|
| 2026.06.17 | ₩104,187 | ₩104,508 | ₩102,268 | ₩102,268 | -1.84% | 2.8천 |
|---|
| 2026.06.16 | ₩104,240 | ₩104,341 | ₩103,779 | ₩103,779 | -0.44% | 1.6천 |
|---|
| 2026.06.15 | ₩105,433 | ₩105,433 | ₩104,444 | ₩104,444 | -0.94% | 3천 |
|---|
| 2026.06.12 | ₩103,021 | ₩104,361 | ₩102,981 | ₩103,747 | +0.70% | 2.7천 |
|---|
| 2026.06.11 | ₩101,493 | ₩102,491 | ₩101,145 | ₩102,281 | +0.78% | 4.7천 |
|---|
| 2026.06.10 | ₩102,793 | ₩102,940 | ₩100,908 | ₩100,908 | -1.83% | 4.2천 |
|---|
| 2026.06.09 | ₩101,667 | ₩102,186 | ₩100,791 | ₩102,186 | +0.51% | 1.7천 |
|---|
| 2026.06.08 | ₩101,842 | ₩102,217 | ₩101,389 | ₩101,450 | -0.38% | 3.4천 |
|---|
| 2026.06.05 | ₩102,002 | ₩102,002 | ₩100,957 | ₩101,206 | -0.78% | 1.8천 |
|---|
| 2026.06.04 | ₩103,624 | ₩103,838 | ₩103,510 | ₩103,798 | +0.17% | 4.6천 |
|---|
| 2026.06.03 | ₩103,409 | ₩103,409 | ₩102,605 | ₩102,624 | -0.76% | 5천 |
|---|
| 2026.06.02 | ₩103,262 | ₩103,503 | ₩102,927 | ₩103,459 | +0.19% | 3.8천 |
|---|
| 2026.06.01 | ₩101,781 | ₩102,893 | ₩101,681 | ₩102,806 | +1.01% | 3.1천 |
|---|
| 2026.05.29 | ₩102,244 | ₩102,646 | ₩102,187 | ₩102,187 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩101,721 | ₩102,659 | ₩101,406 | ₩102,485 | +0.75% | 3.5천 |
|---|
| 2026.05.27 | ₩102,110 | ₩102,820 | ₩101,781 | ₩102,016 | -0.09% | 4.3천 |
|---|
| 2026.05.26 | ₩101,674 | ₩102,069 | ₩101,587 | ₩101,962 | +0.28% | 4.2천 |
|---|
| 2026.05.22 | ₩100,235 | ₩100,703 | ₩100,235 | ₩100,515 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩98,424 | ₩99,778 | ₩98,424 | ₩99,604 | +1.20% | 3.1천 |
|---|
| 2026.05.20 | ₩97,473 | ₩98,975 | ₩97,192 | ₩98,975 | +1.54% | 7.9천 |
|---|
| 2026.05.19 | ₩97,259 | ₩97,560 | ₩96,749 | ₩97,004 | -0.26% | 3.8천 |
|---|
| 2026.05.18 | ₩97,058 | ₩97,982 | ₩97,058 | ₩97,661 | +0.62% | 8.1천 |
|---|
| 2026.05.15 | ₩97,111 | ₩97,473 | ₩97,111 | ₩97,229 | +0.12% | 2.8천 |
|---|
| 2026.05.14 | ₩98,800 | ₩98,800 | ₩98,284 | ₩98,414 | -0.39% | 3.1천 |
|---|
| 2026.05.13 | ₩97,618 | ₩98,063 | ₩97,618 | ₩97,897 | +0.29% | 3.7천 |
|---|
| 2026.05.12 | ₩98,840 | ₩98,840 | ₩97,734 | ₩98,370 | -0.48% | 5.9천 |
|---|
| 2026.05.11 | ₩100,314 | ₩100,314 | ₩99,362 | ₩99,443 | -0.87% | 6.4천 |
|---|
| 2026.05.08 | ₩99,952 | ₩100,113 | ₩99,845 | ₩100,099 | +0.15% | 5.5천 |
|---|
| 2026.05.07 | ₩100,106 | ₩100,153 | ₩99,526 | ₩99,526 | -0.58% | 5천 |
|---|
| 2026.05.06 | ₩100,421 | ₩100,421 | ₩100,046 | ₩100,220 | -0.20% | 1.2천 |
|---|
| 2026.05.05 | ₩98,478 | ₩99,336 | ₩98,478 | ₩99,151 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩98,987 | ₩98,987 | ₩97,433 | ₩97,773 | -1.23% | 7.2천 |
|---|
| 2026.05.01 | ₩98,089 | ₩98,907 | ₩98,089 | ₩98,699 | +0.62% | 4.2천 |
|---|
| 2026.04.30 | ₩97,044 | ₩98,089 | ₩96,930 | ₩98,076 | +1.06% | 1.4만 |
|---|
| 2026.04.29 | ₩96,843 | ₩96,843 | ₩96,254 | ₩96,723 | -0.12% | 1.1만 |
|---|
| 2026.04.28 | ₩97,017 | ₩97,285 | ₩96,883 | ₩97,123 | +0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩98,438 | ₩98,438 | ₩98,016 | ₩98,081 | -0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩97,996 | ₩98,813 | ₩97,996 | ₩98,691 | +0.71% | 3.8천 |
|---|
| 2026.04.23 | ₩97,607 | ₩98,009 | ₩97,594 | ₩97,645 | +0.04% | 8.2천 |
|---|
| 2026.04.22 | ₩99,054 | ₩99,054 | ₩97,888 | ₩98,219 | -0.84% | 1.2만 |
|---|
| 2026.04.21 | ₩99,309 | ₩99,952 | ₩98,193 | ₩98,193 | -1.12% | 2.1천 |
|---|
| 2026.04.20 | ₩98,076 | ₩98,907 | ₩98,076 | ₩98,889 | +0.83% | 6.2천 |
|---|
| 2026.04.17 | ₩98,102 | ₩98,867 | ₩98,102 | ₩98,143 | +0.04% | 1.7천 |
|---|
| 2026.04.16 | ₩96,414 | ₩96,656 | ₩95,825 | ₩95,944 | -0.49% | 7.9천 |
|---|
| 2026.04.15 | ₩95,838 | ₩96,053 | ₩95,704 | ₩95,797 | -0.04% | 3천 |
|---|
| 2026.04.14 | ₩95,396 | ₩95,838 | ₩95,396 | ₩95,684 | +0.30% | 6.9천 |
|---|
| 2026.04.13 | ₩93,091 | ₩94,926 | ₩93,091 | ₩94,926 | +1.97% | 3.4천 |
|---|
| 2026.04.10 | ₩93,801 | ₩93,828 | ₩93,386 | ₩93,460 | -0.36% | 1.1천 |
|---|
| 2026.04.09 | ₩93,801 | ₩94,177 | ₩93,473 | ₩94,167 | +0.39% | 2.4천 |
|---|
| 2026.04.08 | ₩94,016 | ₩94,069 | ₩93,627 | ₩93,862 | -0.16% | 2.9천 |
|---|
| 2026.04.07 | ₩89,875 | ₩90,545 | ₩89,862 | ₩90,545 | +0.75% | 2.7천 |
|---|
| 2026.04.06 | ₩90,237 | ₩90,398 | ₩90,090 | ₩90,331 | +0.10% | 5.6천 |
|---|
| 2026.04.02 | ₩87,718 | ₩90,143 | ₩87,718 | ₩90,143 | +2.77% | 4.2천 |
|---|
| 2026.04.01 | ₩89,513 | ₩90,517 | ₩89,513 | ₩89,661 | +0.16% | 3.8천 |
|---|
| 2026.03.31 | ₩87,182 | ₩88,546 | ₩86,914 | ₩88,546 | +1.56% | 3천 |
|---|
| 2026.03.30 | ₩87,704 | ₩87,704 | ₩85,694 | ₩85,694 | -2.29% | 1.2천 |
|---|
| 2026.03.27 | ₩86,706 | ₩86,709 | ₩86,699 | ₩86,699 | -0.01% | 700 |
|---|
| 2026.03.26 | ₩89,152 | ₩89,152 | ₩88,224 | ₩88,224 | -1.04% | 1.1천 |
|---|
| 2026.03.25 | ₩90,197 | ₩90,242 | ₩89,996 | ₩90,242 | +0.05% | 1.1천 |
|---|
| 2026.03.24 | ₩88,200 | ₩89,497 | ₩88,160 | ₩89,497 | +1.47% | 2.7천 |
|---|
| 2026.03.23 | ₩89,004 | ₩89,245 | ₩88,835 | ₩88,835 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩87,691 | ₩87,691 | ₩86,693 | ₩87,073 | -0.70% | 5.5천 |
|---|
| 2026.03.19 | ₩87,101 | ₩89,086 | ₩87,101 | ₩89,086 | +2.28% | 2.6천 |
|---|
| 2026.03.18 | ₩88,669 | ₩89,004 | ₩88,159 | ₩88,159 | -0.58% | 5.3천 |
|---|
| 2026.03.17 | ₩89,031 | ₩89,085 | ₩88,582 | ₩88,822 | -0.23% | 3.2천 |
|---|
| 2026.03.16 | ₩88,147 | ₩88,790 | ₩88,104 | ₩88,104 | -0.05% | 2.2천 |
|---|
| 2026.03.13 | ₩87,115 | ₩87,139 | ₩87,115 | ₩87,139 | +0.03% | 1천 |
|---|
| 2026.03.12 | ₩88,120 | ₩88,321 | ₩87,289 | ₩87,289 | -0.94% | 4.5천 |
|---|
| 2026.03.11 | ₩89,808 | ₩89,808 | ₩89,231 | ₩89,607 | -0.22% | 2.8천 |
|---|
| 2026.03.10 | ₩89,982 | ₩90,853 | ₩89,779 | ₩89,779 | -0.23% | 6.2천 |
|---|
| 2026.03.09 | ₩87,624 | ₩90,023 | ₩87,182 | ₩90,023 | +2.74% | 2.9천 |
|---|
| 2026.03.06 | ₩88,924 | ₩89,650 | ₩88,795 | ₩88,795 | -0.14% | 7.6천 |
|---|
| 2026.03.05 | ₩92,113 | ₩92,582 | ₩90,545 | ₩91,273 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩92,555 | ₩92,571 | ₩92,461 | ₩92,571 | +0.02% | 1.8천 |
|---|
| 2026.03.03 | ₩90,813 | ₩92,325 | ₩90,371 | ₩91,770 | +1.05% | 6.3천 |
|---|
| 2026.03.02 | ₩91,537 | ₩93,654 | ₩91,537 | ₩93,575 | +2.23% | 6.5천 |
|---|
| 2026.02.27 | ₩92,816 | ₩92,845 | ₩92,314 | ₩92,845 | +0.03% | 2.5천 |
|---|
| 2026.02.26 | ₩94,203 | ₩94,236 | ₩93,359 | ₩94,236 | +0.03% | 1.9천 |
|---|
| 2026.02.25 | ₩93,801 | ₩94,284 | ₩93,574 | ₩94,203 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩93,681 | ₩93,801 | ₩93,426 | ₩93,533 | -0.16% | 7.4천 |
|---|
| 2026.02.23 | ₩93,801 | ₩93,801 | ₩92,173 | ₩92,528 | -1.36% | 2.3천 |
|---|
| 2026.02.20 | ₩94,833 | ₩94,833 | ₩94,138 | ₩94,426 | -0.43% | 1.3천 |
|---|
| 2026.02.19 | ₩93,440 | ₩93,804 | ₩93,013 | ₩93,804 | +0.39% | 1.6천 |
|---|
| 2026.02.18 | ₩93,533 | ₩94,311 | ₩93,533 | ₩94,031 | +0.53% | 1.4천 |
|---|
| 2026.02.17 | ₩93,426 | ₩93,614 | ₩93,373 | ₩93,425 | -0.00% | 900 |
|---|
| 2026.02.13 | ₩93,091 | ₩93,815 | ₩93,091 | ₩93,251 | +0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩94,096 | ₩94,096 | ₩92,287 | ₩92,287 | -1.92% | 1.5천 |
|---|
| 2026.02.11 | ₩94,793 | ₩94,793 | ₩93,265 | ₩93,856 | -0.99% | 1.5천 |
|---|
| 2026.02.10 | ₩93,962 | ₩94,512 | ₩93,962 | ₩94,103 | +0.15% | 1.9천 |
|---|
| 2026.02.09 | ₩93,533 | ₩94,177 | ₩93,533 | ₩94,106 | +0.61% | 1.6천 |
|---|
| 2026.02.06 | ₩92,461 | ₩93,801 | ₩92,461 | ₩93,654 | +1.29% | 2천 |
|---|
| 2026.02.05 | ₩91,081 | ₩91,644 | ₩90,880 | ₩90,883 | -0.22% | 1.9천 |
|---|
| 2026.02.04 | ₩92,636 | ₩92,636 | ₩91,818 | ₩91,818 | -0.88% | 3.4천 |
|---|
| 2026.02.03 | ₩92,408 | ₩92,555 | ₩91,255 | ₩91,750 | -0.71% | 1.9천 |
|---|
| 2026.02.02 | ₩90,947 | ₩92,488 | ₩90,947 | ₩92,228 | +1.41% | 2.4천 |
|---|
| 2026.01.30 | ₩91,470 | ₩91,604 | ₩91,014 | ₩91,121 | -0.38% | 2.8천 |
|---|
| 2026.01.29 | ₩91,960 | ₩91,960 | ₩90,679 | ₩91,771 | -0.21% | 8천 |
|---|
| 2026.01.28 | ₩92,703 | ₩92,850 | ₩92,112 | ₩92,112 | -0.64% | 2.9천 |
|---|
| 2026.01.27 | ₩92,220 | ₩92,287 | ₩92,220 | ₩92,278 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩91,497 | ₩92,180 | ₩91,497 | ₩91,952 | +0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩92,535 | ₩92,535 | ₩91,589 | ₩91,695 | -0.91% | 1.7천 |
|---|
| 2026.01.22 | ₩93,466 | ₩93,708 | ₩92,997 | ₩92,997 | -0.50% | 4.5천 |
|---|
| 2026.01.21 | ₩91,162 | ₩92,810 | ₩91,162 | ₩92,772 | +1.77% | 1.9천 |
|---|
| 2026.01.20 | ₩90,116 | ₩90,815 | ₩90,116 | ₩90,478 | +0.40% | 4.4천 |
|---|
| 2026.01.16 | ₩91,979 | ₩91,979 | ₩91,763 | ₩91,763 | -0.23% | 700 |
|---|
| 2026.01.15 | ₩91,671 | ₩92,347 | ₩91,671 | ₩91,939 | +0.29% | 3.8천 |
|---|
| 2026.01.14 | ₩90,934 | ₩90,940 | ₩90,612 | ₩90,940 | +0.01% | 4.4천 |
|---|
| 2026.01.13 | ₩91,430 | ₩91,698 | ₩91,285 | ₩91,285 | -0.16% | 2.6천 |
|---|
| 2026.01.12 | ₩90,652 | ₩91,349 | ₩90,652 | ₩91,349 | +0.77% | 2.6천 |
|---|
| 2026.01.09 | ₩90,505 | ₩91,242 | ₩90,505 | ₩91,242 | +0.81% | 1.9천 |
|---|
| 2026.01.08 | ₩90,157 | ₩90,827 | ₩90,157 | ₩90,666 | +0.56% | 5.1천 |
|---|
| 2026.01.07 | ₩90,746 | ₩90,746 | ₩90,256 | ₩90,348 | -0.44% | 2.8천 |
|---|
| 2026.01.06 | ₩89,513 | ₩90,953 | ₩89,513 | ₩90,953 | +1.61% | 4.3천 |
|---|
| 2026.01.05 | ₩88,897 | ₩89,741 | ₩88,897 | ₩89,433 | +0.60% | 7천 |
|---|
| 2026.01.02 | ₩88,200 | ₩88,589 | ₩88,013 | ₩88,472 | +0.31% | 6.1천 |
|---|
| 2025.12.31 | ₩88,334 | ₩88,334 | ₩87,490 | ₩87,503 | -0.94% | 1.3만 |
|---|
| 2025.12.30 | ₩89,165 | ₩89,165 | ₩88,361 | ₩88,361 | -0.90% | 3.1천 |
|---|
| 2025.12.29 | ₩89,701 | ₩89,701 | ₩89,393 | ₩89,567 | -0.15% | 4천 |
|---|
| 2025.12.26 | ₩90,116 | ₩90,237 | ₩89,914 | ₩90,237 | +0.13% | 5.4천 |
|---|
| 2025.12.24 | ₩89,915 | ₩90,317 | ₩89,915 | ₩90,250 | +0.37% | 7.4천 |
|---|
| 2025.12.23 | ₩89,768 | ₩89,956 | ₩89,757 | ₩89,848 | +0.09% | 2.3천 |
|---|
| 2025.12.22 | ₩90,076 | ₩90,438 | ₩90,076 | ₩90,238 | +0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩88,884 | ₩89,531 | ₩88,884 | ₩89,462 | +0.65% | 1.8만 |
|---|
| 2025.12.18 | ₩89,302 | ₩89,302 | ₩88,754 | ₩88,754 | -0.61% | 600 |
|---|
| 2025.12.17 | ₩89,098 | ₩89,527 | ₩88,073 | ₩88,073 | -1.15% | 2.4천 |
|---|
| 2025.12.16 | ₩89,232 | ₩89,232 | ₩88,575 | ₩88,893 | -0.38% | 2.3천 |
|---|
| 2025.12.15 | ₩89,594 | ₩89,594 | ₩89,326 | ₩89,357 | -0.26% | 4.9천 |
|---|
| 2025.12.12 | ₩91,152 | ₩91,152 | ₩89,768 | ₩89,812 | -1.47% | 2천 |
|---|
| 2025.12.11 | ₩91,028 | ₩91,416 | ₩90,545 | ₩91,320 | +0.32% | 3.1천 |
|---|
| 2025.12.10 | ₩89,353 | ₩90,634 | ₩89,353 | ₩90,634 | +1.43% | 4.1천 |
|---|
| 2025.12.09 | ₩89,031 | ₩89,363 | ₩88,964 | ₩88,975 | -0.06% | 5.9천 |
|---|
| 2025.12.08 | ₩89,272 | ₩89,339 | ₩88,880 | ₩88,880 | -0.44% | 4.6천 |
|---|
| 2025.12.05 | ₩89,044 | ₩89,554 | ₩89,031 | ₩89,273 | +0.26% | 5.3천 |
|---|
| 2025.12.04 | ₩88,709 | ₩89,326 | ₩88,455 | ₩89,079 | +0.42% | 5.9천 |
|---|
| 2025.12.03 | ₩87,852 | ₩88,853 | ₩87,852 | ₩88,853 | +1.14% | 6.2천 |
|---|
| 2025.12.02 | ₩88,026 | ₩88,207 | ₩87,597 | ₩87,900 | -0.14% | 4.2천 |
|---|
| 2025.12.01 | ₩87,007 | ₩87,959 | ₩86,672 | ₩87,364 | +0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩87,664 | ₩87,766 | ₩87,664 | ₩87,766 | +0.12% | 1.9천 |
|---|
| 2025.11.26 | ₩87,557 | ₩87,959 | ₩87,557 | ₩87,572 | +0.02% | 7.5천 |
|---|
| 2025.11.25 | ₩85,641 | ₩86,813 | ₩85,641 | ₩86,650 | +1.18% | 2.4만 |
|---|
| 2025.11.24 | ₩84,207 | ₩85,292 | ₩84,207 | ₩85,111 | +1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩82,451 | ₩84,392 | ₩82,451 | ₩84,061 | +1.95% | 2.8천 |
|---|
| 2025.11.20 | ₩84,689 | ₩84,689 | ₩81,934 | ₩81,934 | -3.25% | 4.6천 |
|---|
| 2025.11.19 | ₩83,068 | ₩83,570 | ₩83,068 | ₩83,367 | +0.36% | 1.7천 |
|---|
| 2025.11.18 | ₩83,332 | ₩83,332 | ₩82,679 | ₩83,321 | -0.01% | 2천 |
|---|
| 2025.11.17 | ₩85,172 | ₩85,172 | ₩83,229 | ₩83,408 | -2.07% | 5.7천 |
|---|
| 2025.11.14 | ₩84,408 | ₩85,292 | ₩84,408 | ₩85,004 | +0.71% | 3.8천 |
|---|
| 2025.11.13 | ₩85,373 | ₩85,373 | ₩85,131 | ₩85,231 | -0.17% | 3.4천 |
|---|
| 2025.11.12 | ₩87,825 | ₩87,825 | ₩87,174 | ₩87,174 | -0.74% | 5.9천 |
|---|
| 2025.11.11 | ₩86,699 | ₩86,940 | ₩86,536 | ₩86,940 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩86,699 | ₩87,024 | ₩86,567 | ₩86,786 | +0.10% | 4.6천 |
|---|
| 2025.11.07 | ₩84,475 | ₩85,599 | ₩84,475 | ₩85,599 | +1.33% | 2.2천 |
|---|
| 2025.11.06 | ₩86,083 | ₩86,083 | ₩85,225 | ₩85,377 | -0.82% | 1.3만 |
|---|
| 2025.11.05 | ₩85,547 | ₩86,604 | ₩85,547 | ₩86,604 | +1.24% | 1.8천 |
|---|
| 2025.11.04 | ₩85,788 | ₩85,788 | ₩85,208 | ₩85,208 | -0.68% | 2.9천 |
|---|
| 2025.11.03 | ₩86,632 | ₩86,632 | ₩85,647 | ₩86,534 | -0.11% | 2천 |
|---|
| 2025.10.31 | ₩86,190 | ₩86,666 | ₩86,056 | ₩86,644 | +0.53% | 2.2천 |
|---|
| 2025.10.30 | ₩86,746 | ₩86,746 | ₩86,049 | ₩86,049 | -0.80% | 1천 |
|---|
| 2025.10.29 | ₩87,316 | ₩87,624 | ₩86,123 | ₩86,514 | -0.92% | 2.9천 |
|---|
| 2025.10.28 | ₩86,934 | ₩87,414 | ₩86,934 | ₩87,146 | +0.24% | 1.6천 |
|---|
| 2025.10.27 | ₩87,857 | ₩87,946 | ₩87,396 | ₩87,665 | -0.22% | 4.8천 |
|---|
| 2025.10.24 | ₩87,101 | ₩87,502 | ₩87,101 | ₩87,282 | +0.21% | 4.3천 |
|---|
| 2025.10.23 | ₩86,110 | ₩86,623 | ₩86,110 | ₩86,512 | +0.47% | 2천 |
|---|
| 2025.10.22 | ₩86,277 | ₩86,277 | ₩85,111 | ₩85,629 | -0.75% | 3.8천 |
|---|
| 2025.10.21 | ₩86,592 | ₩86,713 | ₩86,592 | ₩86,697 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩86,016 | ₩86,363 | ₩86,002 | ₩86,257 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩84,997 | ₩85,319 | ₩84,756 | ₩85,279 | +0.33% | 3천 |
|---|
| 2025.10.16 | ₩86,458 | ₩86,458 | ₩84,964 | ₩85,209 | -1.44% | 1천 |
|---|
| 2025.10.15 | ₩86,512 | ₩86,512 | ₩85,453 | ₩86,116 | -0.46% | 2.4천 |
|---|
| 2025.10.14 | ₩84,861 | ₩85,775 | ₩84,810 | ₩85,524 | +0.78% | 2.1천 |
|---|
| 2025.10.13 | ₩83,979 | ₩84,930 | ₩83,979 | ₩84,826 | +1.01% | 2천 |
|---|
| 2025.10.10 | ₩85,507 | ₩85,507 | ₩82,872 | ₩82,872 | -3.08% | 1.5천 |
|---|