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 | ₩108,089 | ₩108,471 | ₩108,089 | ₩108,365 | +0.26% | 3천 |
| 2026.10.08 | ₩107,345 | ₩107,614 | ₩107,291 | ₩107,614 | +0.25% | 1.5천 |
| 2026.10.07 | ₩107,828 | ₩107,854 | ₩107,530 | ₩107,530 | -0.28% | 5.9천 |
| 2026.10.06 | ₩109,021 | ₩109,491 | ₩108,713 | ₩108,742 | -0.26% | 2.6천 |
| 2026.10.05 | ₩109,477 | ₩109,670 | ₩108,981 | ₩109,272 | -0.19% | 2.1천 |
| 2026.10.02 | ₩108,659 | ₩109,182 | ₩108,622 | ₩108,699 | +0.04% | 4.1천 |
| 2026.10.01 | ₩107,264 | ₩107,546 | ₩107,103 | ₩107,372 | +0.10% | 3.4만 |
| 2026.09.30 | ₩106,715 | ₩107,238 | ₩106,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,850 |
| +0.13% |
| 5.1천 |
| 2026.09.29 | ₩106,621 | ₩106,902 | ₩106,406 | ₩106,902 | +0.26% | 3.3천 |
|---|
| 2026.09.28 | ₩107,305 | ₩107,364 | ₩106,889 | ₩107,023 | -0.26% | 2.8천 |
|---|
| 2026.09.25 | ₩107,412 | ₩107,935 | ₩107,412 | ₩107,746 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩106,943 | ₩107,036 | ₩106,540 | ₩107,036 | +0.09% | 4.7천 |
|---|
| 2026.09.23 | ₩107,307 | ₩107,479 | ₩106,912 | ₩106,912 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩107,761 | ₩108,062 | ₩107,479 | ₩108,062 | +0.28% | 3.3천 |
|---|
| 2026.09.21 | ₩107,398 | ₩107,518 | ₩106,795 | ₩107,385 | -0.01% | 3.4천 |
|---|
| 2026.09.18 | ₩106,285 | ₩106,428 | ₩106,039 | ₩106,428 | +0.13% | 1.7천 |
|---|
| 2026.09.17 | ₩107,466 | ₩107,466 | ₩106,756 | ₩106,756 | -0.66% | 1.5천 |
|---|
| 2026.09.16 | ₩106,299 | ₩106,627 | ₩105,891 | ₩105,891 | -0.38% | 2천 |
|---|
| 2026.09.15 | ₩106,768 | ₩106,768 | ₩105,950 | ₩105,955 | -0.76% | 2.6천 |
|---|
| 2026.09.14 | ₩106,654 | ₩106,654 | ₩106,465 | ₩106,465 | -0.18% | 1천 |
|---|
| 2026.09.11 | ₩107,185 | ₩107,508 | ₩106,715 | ₩106,715 | -0.44% | 1.9천 |
|---|
| 2026.09.10 | ₩105,789 | ₩106,238 | ₩105,722 | ₩105,828 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩107,284 | ₩107,284 | ₩106,808 | ₩106,808 | -0.44% | 5.7천 |
|---|
| 2026.09.08 | ₩109,035 | ₩109,035 | ₩107,766 | ₩107,766 | -1.16% | 3.3천 |
|---|
| 2026.09.04 | ₩107,881 | ₩108,713 | ₩107,881 | ₩108,643 | +0.71% | 2천 |
|---|
| 2026.09.03 | ₩108,391 | ₩108,538 | ₩108,203 | ₩108,459 | +0.06% | 5.2천 |
|---|
| 2026.09.02 | ₩107,425 | ₩107,736 | ₩107,425 | ₩107,736 | +0.29% | 1.6천 |
|---|
| 2026.09.01 | ₩108,766 | ₩108,766 | ₩107,081 | ₩107,081 | -1.55% | 2.4천 |
|---|
| 2026.08.31 | ₩109,397 | ₩109,397 | ₩108,525 | ₩108,754 | -0.59% | 1.7천 |
|---|
| 2026.08.28 | ₩110,577 | ₩110,577 | ₩109,299 | ₩109,299 | -1.16% | 2.3천 |
|---|
| 2026.08.27 | ₩110,885 | ₩110,926 | ₩110,483 | ₩110,582 | -0.27% | 3.1천 |
|---|
| 2026.08.26 | ₩110,188 | ₩110,242 | ₩109,947 | ₩110,054 | -0.12% | 3.1천 |
|---|
| 2026.08.25 | ₩110,255 | ₩110,269 | ₩109,994 | ₩110,187 | -0.06% | 2.8천 |
|---|
| 2026.08.24 | ₩110,269 | ₩110,269 | ₩109,813 | ₩109,990 | -0.25% | 5.3천 |
|---|
| 2026.08.21 | ₩110,228 | ₩110,460 | ₩110,108 | ₩110,460 | +0.21% | 600 |
|---|
| 2026.08.20 | ₩109,598 | ₩109,839 | ₩109,517 | ₩109,579 | -0.02% | 5.2천 |
|---|
| 2026.08.19 | ₩111,113 | ₩111,476 | ₩110,432 | ₩110,432 | -0.61% | 4.9천 |
|---|
| 2026.08.18 | ₩111,663 | ₩111,663 | ₩110,183 | ₩110,183 | -1.33% | 3천 |
|---|
| 2026.08.17 | ₩112,562 | ₩112,562 | ₩111,663 | ₩111,663 | -0.80% | 2.2천 |
|---|
| 2026.08.14 | ₩112,247 | ₩112,247 | ₩111,905 | ₩112,170 | -0.07% | 1.8천 |
|---|
| 2026.08.13 | ₩112,280 | ₩112,280 | ₩111,536 | ₩112,160 | -0.11% | 9.2천 |
|---|
| 2026.08.12 | ₩111,033 | ₩111,543 | ₩111,033 | ₩111,439 | +0.37% | 2.8천 |
|---|
| 2026.08.11 | ₩111,127 | ₩111,127 | ₩110,993 | ₩111,121 | -0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩110,993 | ₩110,993 | ₩110,501 | ₩110,501 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩110,778 | ₩111,449 | ₩110,778 | ₩111,313 | +0.48% | 2천 |
|---|
| 2026.08.06 | ₩110,027 | ₩110,175 | ₩109,813 | ₩109,921 | -0.10% | 2.8천 |
|---|
| 2026.08.05 | ₩111,315 | ₩111,315 | ₩110,242 | ₩110,242 | -0.96% | 2.8천 |
|---|
| 2026.08.04 | ₩109,625 | ₩111,148 | ₩109,625 | ₩111,113 | +1.36% | 1.9천 |
|---|
| 2026.08.03 | ₩107,908 | ₩108,646 | ₩107,908 | ₩108,596 | +0.64% | 2.6천 |
|---|
| 2026.07.31 | ₩106,795 | ₩106,820 | ₩106,352 | ₩106,352 | -0.41% | 2.4천 |
|---|
| 2026.07.30 | ₩106,312 | ₩106,629 | ₩106,312 | ₩106,629 | +0.30% | 800 |
|---|
| 2026.07.29 | ₩105,816 | ₩106,896 | ₩105,293 | ₩105,293 | -0.49% | 2.9천 |
|---|
| 2026.07.28 | ₩105,682 | ₩106,368 | ₩105,682 | ₩106,368 | +0.65% | 2.2천 |
|---|
| 2026.07.27 | ₩105,279 | ₩105,923 | ₩105,025 | ₩105,556 | +0.26% | 6.9천 |
|---|
| 2026.07.24 | ₩105,333 | ₩105,534 | ₩104,663 | ₩104,680 | -0.62% | 3.6천 |
|---|
| 2026.07.23 | ₩104,327 | ₩105,440 | ₩104,327 | ₩104,864 | +0.51% | 2.3천 |
|---|
| 2026.07.22 | ₩106,111 | ₩106,111 | ₩105,427 | ₩105,490 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩105,199 | ₩106,326 | ₩105,199 | ₩106,185 | +0.94% | 6.5천 |
|---|
| 2026.07.20 | ₩106,580 | ₩106,580 | ₩105,387 | ₩105,387 | -1.12% | 3.6천 |
|---|
| 2026.07.17 | ₩106,694 | ₩106,694 | ₩106,292 | ₩106,375 | -0.30% | 2.9천 |
|---|
| 2026.07.16 | ₩107,559 | ₩107,573 | ₩106,862 | ₩107,228 | -0.31% | 2.7천 |
|---|
| 2026.07.15 | ₩107,144 | ₩107,144 | ₩106,704 | ₩106,709 | -0.41% | 2.2천 |
|---|
| 2026.07.14 | ₩107,130 | ₩107,130 | ₩106,299 | ₩106,421 | -0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩106,419 | ₩106,533 | ₩105,717 | ₩105,935 | -0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩106,393 | ₩106,426 | ₩106,393 | ₩106,402 | +0.01% | 1.1천 |
|---|
| 2026.07.09 | ₩106,594 | ₩106,755 | ₩106,594 | ₩106,634 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩104,797 | ₩104,873 | ₩103,979 | ₩104,873 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩106,728 | ₩106,728 | ₩105,903 | ₩105,950 | -0.73% | 2.4천 |
|---|
| 2026.07.06 | ₩107,238 | ₩107,352 | ₩107,050 | ₩107,069 | -0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩107,291 | ₩107,291 | ₩106,044 | ₩106,672 | -0.58% | 4.5천 |
|---|
| 2026.07.01 | ₩108,807 | ₩108,807 | ₩108,109 | ₩108,115 | -0.64% | 4.8천 |
|---|
| 2026.06.30 | ₩107,492 | ₩108,109 | ₩107,211 | ₩108,109 | +0.57% | 3.6천 |
|---|
| 2026.06.29 | ₩106,983 | ₩107,003 | ₩106,326 | ₩107,003 | +0.02% | 1.1만 |
|---|
| 2026.06.26 | ₩105,642 | ₩106,407 | ₩105,414 | ₩106,407 | +0.72% | 8.5천 |
|---|
| 2026.06.25 | ₩105,668 | ₩105,937 | ₩104,636 | ₩105,615 | -0.05% | 3천 |
|---|
| 2026.06.24 | ₩102,973 | ₩104,904 | ₩102,973 | ₩104,393 | +1.38% | 4.1천 |
|---|
| 2026.06.23 | ₩103,496 | ₩103,791 | ₩103,013 | ₩103,155 | -0.33% | 4.1천 |
|---|
| 2026.06.22 | ₩104,435 | ₩104,435 | ₩103,858 | ₩103,997 | -0.42% | 4천 |
|---|
| 2026.06.18 | ₩104,126 | ₩104,233 | ₩103,979 | ₩104,154 | +0.03% | 8천 |
|---|
| 2026.06.17 | ₩104,274 | ₩104,596 | ₩102,353 | ₩102,353 | -1.84% | 2.8천 |
|---|
| 2026.06.16 | ₩104,327 | ₩104,428 | ₩103,866 | ₩103,866 | -0.44% | 1.6천 |
|---|
| 2026.06.15 | ₩105,521 | ₩105,521 | ₩104,531 | ₩104,531 | -0.94% | 3천 |
|---|
| 2026.06.12 | ₩103,107 | ₩104,448 | ₩103,067 | ₩103,834 | +0.70% | 2.7천 |
|---|
| 2026.06.11 | ₩101,578 | ₩102,577 | ₩101,229 | ₩102,367 | +0.78% | 4.7천 |
|---|
| 2026.06.10 | ₩102,879 | ₩103,026 | ₩100,992 | ₩100,992 | -1.83% | 4.2천 |
|---|
| 2026.06.09 | ₩101,752 | ₩102,271 | ₩100,875 | ₩102,271 | +0.51% | 1.7천 |
|---|
| 2026.06.08 | ₩101,927 | ₩102,302 | ₩101,473 | ₩101,535 | -0.38% | 3.4천 |
|---|
| 2026.06.05 | ₩102,088 | ₩102,088 | ₩101,041 | ₩101,291 | -0.78% | 1.8천 |
|---|
| 2026.06.04 | ₩103,710 | ₩103,925 | ₩103,596 | ₩103,885 | +0.17% | 4.6천 |
|---|
| 2026.06.03 | ₩103,496 | ₩103,496 | ₩102,691 | ₩102,710 | -0.76% | 5천 |
|---|
| 2026.06.02 | ₩103,348 | ₩103,590 | ₩103,013 | ₩103,545 | +0.19% | 3.8천 |
|---|
| 2026.06.01 | ₩101,866 | ₩102,979 | ₩101,766 | ₩102,892 | +1.01% | 3.1천 |
|---|
| 2026.05.29 | ₩102,329 | ₩102,731 | ₩102,273 | ₩102,273 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩101,806 | ₩102,745 | ₩101,491 | ₩102,570 | +0.75% | 3.5천 |
|---|
| 2026.05.27 | ₩102,195 | ₩102,906 | ₩101,866 | ₩102,101 | -0.09% | 4.3천 |
|---|
| 2026.05.26 | ₩101,759 | ₩102,155 | ₩101,672 | ₩102,047 | +0.28% | 4.2천 |
|---|
| 2026.05.22 | ₩100,319 | ₩100,787 | ₩100,319 | ₩100,599 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩98,507 | ₩99,861 | ₩98,507 | ₩99,687 | +1.20% | 3.1천 |
|---|
| 2026.05.20 | ₩97,555 | ₩99,058 | ₩97,273 | ₩99,058 | +1.54% | 7.9천 |
|---|
| 2026.05.19 | ₩97,340 | ₩97,642 | ₩96,830 | ₩97,085 | -0.26% | 3.8천 |
|---|
| 2026.05.18 | ₩97,139 | ₩98,064 | ₩97,139 | ₩97,742 | +0.62% | 8.1천 |
|---|
| 2026.05.15 | ₩97,192 | ₩97,555 | ₩97,192 | ₩97,310 | +0.12% | 2.8천 |
|---|
| 2026.05.14 | ₩98,882 | ₩98,882 | ₩98,366 | ₩98,496 | -0.39% | 3.1천 |
|---|
| 2026.05.13 | ₩97,699 | ₩98,145 | ₩97,699 | ₩97,978 | +0.29% | 3.7천 |
|---|
| 2026.05.12 | ₩98,922 | ₩98,922 | ₩97,816 | ₩98,452 | -0.48% | 5.9천 |
|---|
| 2026.05.11 | ₩100,398 | ₩100,398 | ₩99,446 | ₩99,526 | -0.87% | 6.4천 |
|---|
| 2026.05.08 | ₩100,036 | ₩100,197 | ₩99,928 | ₩100,183 | +0.15% | 5.5천 |
|---|
| 2026.05.07 | ₩100,190 | ₩100,237 | ₩99,609 | ₩99,609 | -0.58% | 5천 |
|---|
| 2026.05.06 | ₩100,505 | ₩100,505 | ₩100,130 | ₩100,304 | -0.20% | 1.2천 |
|---|
| 2026.05.05 | ₩98,560 | ₩99,419 | ₩98,560 | ₩99,234 | +0.68% | 3.2천 |
|---|
| 2026.05.04 | ₩99,070 | ₩99,070 | ₩97,514 | ₩97,855 | -1.23% | 7.2천 |
|---|
| 2026.05.01 | ₩98,171 | ₩98,990 | ₩98,171 | ₩98,782 | +0.62% | 4.2천 |
|---|
| 2026.04.30 | ₩97,125 | ₩98,171 | ₩97,011 | ₩98,158 | +1.06% | 1.4만 |
|---|
| 2026.04.29 | ₩96,924 | ₩96,924 | ₩96,334 | ₩96,803 | -0.12% | 1.1만 |
|---|
| 2026.04.28 | ₩97,099 | ₩97,367 | ₩96,964 | ₩97,204 | +0.11% | 2.3천 |
|---|
| 2026.04.27 | ₩98,520 | ₩98,520 | ₩98,098 | ₩98,163 | -0.36% | 4.2천 |
|---|
| 2026.04.24 | ₩98,078 | ₩98,896 | ₩98,078 | ₩98,774 | +0.71% | 3.8천 |
|---|
| 2026.04.23 | ₩97,689 | ₩98,091 | ₩97,675 | ₩97,726 | +0.04% | 8.2천 |
|---|
| 2026.04.22 | ₩99,137 | ₩99,137 | ₩97,970 | ₩98,302 | -0.84% | 1.2만 |
|---|
| 2026.04.21 | ₩99,392 | ₩100,036 | ₩98,275 | ₩98,275 | -1.12% | 2.1천 |
|---|
| 2026.04.20 | ₩98,158 | ₩98,990 | ₩98,158 | ₩98,972 | +0.83% | 6.2천 |
|---|
| 2026.04.17 | ₩98,184 | ₩98,949 | ₩98,184 | ₩98,225 | +0.04% | 1.7천 |
|---|
| 2026.04.16 | ₩96,495 | ₩96,736 | ₩95,905 | ₩96,024 | -0.49% | 7.9천 |
|---|
| 2026.04.15 | ₩95,918 | ₩96,133 | ₩95,784 | ₩95,877 | -0.04% | 3천 |
|---|
| 2026.04.14 | ₩95,476 | ₩95,918 | ₩95,476 | ₩95,764 | +0.30% | 6.9천 |
|---|
| 2026.04.13 | ₩93,169 | ₩95,005 | ₩93,169 | ₩95,005 | +1.97% | 3.4천 |
|---|
| 2026.04.10 | ₩93,880 | ₩93,907 | ₩93,464 | ₩93,538 | -0.36% | 1.1천 |
|---|
| 2026.04.09 | ₩93,880 | ₩94,255 | ₩93,551 | ₩94,246 | +0.39% | 2.4천 |
|---|
| 2026.04.08 | ₩94,094 | ₩94,148 | ₩93,705 | ₩93,940 | -0.16% | 2.9천 |
|---|
| 2026.04.07 | ₩89,950 | ₩90,621 | ₩89,937 | ₩90,621 | +0.75% | 2.7천 |
|---|
| 2026.04.06 | ₩90,312 | ₩90,473 | ₩90,165 | ₩90,406 | +0.10% | 5.6천 |
|---|
| 2026.04.02 | ₩87,791 | ₩90,218 | ₩87,791 | ₩90,218 | +2.77% | 4.2천 |
|---|
| 2026.04.01 | ₩89,588 | ₩90,593 | ₩89,588 | ₩89,736 | +0.16% | 3.8천 |
|---|
| 2026.03.31 | ₩87,255 | ₩88,620 | ₩86,986 | ₩88,620 | +1.56% | 3천 |
|---|
| 2026.03.30 | ₩87,778 | ₩87,778 | ₩85,766 | ₩85,766 | -2.29% | 1.2천 |
|---|
| 2026.03.27 | ₩86,778 | ₩86,781 | ₩86,772 | ₩86,772 | -0.01% | 700 |
|---|
| 2026.03.26 | ₩89,226 | ₩89,226 | ₩88,298 | ₩88,298 | -1.04% | 1.1천 |
|---|
| 2026.03.25 | ₩90,272 | ₩90,318 | ₩90,071 | ₩90,318 | +0.05% | 1.1천 |
|---|
| 2026.03.24 | ₩88,274 | ₩89,572 | ₩88,234 | ₩89,572 | +1.47% | 2.7천 |
|---|
| 2026.03.23 | ₩89,079 | ₩89,320 | ₩88,910 | ₩88,910 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩87,764 | ₩87,764 | ₩86,765 | ₩87,146 | -0.70% | 5.5천 |
|---|
| 2026.03.19 | ₩87,174 | ₩89,160 | ₩87,174 | ₩89,160 | +2.28% | 2.6천 |
|---|
| 2026.03.18 | ₩88,743 | ₩89,079 | ₩88,232 | ₩88,232 | -0.58% | 5.3천 |
|---|
| 2026.03.17 | ₩89,105 | ₩89,159 | ₩88,656 | ₩88,896 | -0.23% | 3.2천 |
|---|
| 2026.03.16 | ₩88,220 | ₩88,864 | ₩88,177 | ₩88,177 | -0.05% | 2.2천 |
|---|
| 2026.03.13 | ₩87,188 | ₩87,212 | ₩87,188 | ₩87,212 | +0.03% | 1천 |
|---|
| 2026.03.12 | ₩88,193 | ₩88,395 | ₩87,362 | ₩87,362 | -0.94% | 4.5천 |
|---|
| 2026.03.11 | ₩89,883 | ₩89,883 | ₩89,305 | ₩89,682 | -0.22% | 2.8천 |
|---|
| 2026.03.10 | ₩90,058 | ₩90,929 | ₩89,854 | ₩89,854 | -0.23% | 6.2천 |
|---|
| 2026.03.09 | ₩87,697 | ₩90,098 | ₩87,255 | ₩90,098 | +2.74% | 2.9천 |
|---|
| 2026.03.06 | ₩88,998 | ₩89,725 | ₩88,869 | ₩88,869 | -0.14% | 7.6천 |
|---|
| 2026.03.05 | ₩92,190 | ₩92,659 | ₩90,621 | ₩91,349 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩92,633 | ₩92,649 | ₩92,539 | ₩92,649 | +0.02% | 1.8천 |
|---|
| 2026.03.03 | ₩90,889 | ₩92,402 | ₩90,446 | ₩91,847 | +1.05% | 6.3천 |
|---|
| 2026.03.02 | ₩91,613 | ₩93,732 | ₩91,613 | ₩93,653 | +2.23% | 6.5천 |
|---|
| 2026.02.27 | ₩92,894 | ₩92,922 | ₩92,391 | ₩92,922 | +0.03% | 2.5천 |
|---|
| 2026.02.26 | ₩94,282 | ₩94,314 | ₩93,437 | ₩94,314 | +0.03% | 1.9천 |
|---|
| 2026.02.25 | ₩93,880 | ₩94,363 | ₩93,652 | ₩94,282 | +0.43% | 1.1만 |
|---|
| 2026.02.24 | ₩93,759 | ₩93,880 | ₩93,504 | ₩93,612 | -0.16% | 7.4천 |
|---|
| 2026.02.23 | ₩93,880 | ₩93,880 | ₩92,250 | ₩92,606 | -1.36% | 2.3천 |
|---|
| 2026.02.20 | ₩94,912 | ₩94,912 | ₩94,216 | ₩94,505 | -0.43% | 1.3천 |
|---|
| 2026.02.19 | ₩93,518 | ₩93,882 | ₩93,091 | ₩93,882 | +0.39% | 1.6천 |
|---|
| 2026.02.18 | ₩93,612 | ₩94,389 | ₩93,612 | ₩94,109 | +0.53% | 1.4천 |
|---|
| 2026.02.17 | ₩93,504 | ₩93,692 | ₩93,451 | ₩93,503 | -0.00% | 900 |
|---|
| 2026.02.13 | ₩93,169 | ₩93,893 | ₩93,169 | ₩93,329 | +0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩94,175 | ₩94,175 | ₩92,364 | ₩92,364 | -1.92% | 1.5천 |
|---|
| 2026.02.11 | ₩94,872 | ₩94,872 | ₩93,343 | ₩93,935 | -0.99% | 1.5천 |
|---|
| 2026.02.10 | ₩94,041 | ₩94,591 | ₩94,041 | ₩94,182 | +0.15% | 1.9천 |
|---|
| 2026.02.09 | ₩93,612 | ₩94,255 | ₩93,612 | ₩94,184 | +0.61% | 1.6천 |
|---|
| 2026.02.06 | ₩92,539 | ₩93,880 | ₩92,539 | ₩93,732 | +1.29% | 2천 |
|---|
| 2026.02.05 | ₩91,157 | ₩91,721 | ₩90,956 | ₩90,959 | -0.22% | 1.9천 |
|---|
| 2026.02.04 | ₩92,713 | ₩92,713 | ₩91,895 | ₩91,895 | -0.88% | 3.4천 |
|---|
| 2026.02.03 | ₩92,485 | ₩92,633 | ₩91,332 | ₩91,827 | -0.71% | 1.9천 |
|---|
| 2026.02.02 | ₩91,023 | ₩92,565 | ₩91,023 | ₩92,305 | +1.41% | 2.4천 |
|---|
| 2026.01.30 | ₩91,546 | ₩91,680 | ₩91,090 | ₩91,198 | -0.38% | 2.8천 |
|---|
| 2026.01.29 | ₩92,037 | ₩92,037 | ₩90,755 | ₩91,848 | -0.21% | 8천 |
|---|
| 2026.01.28 | ₩92,780 | ₩92,928 | ₩92,189 | ₩92,189 | -0.64% | 2.9천 |
|---|
| 2026.01.27 | ₩92,297 | ₩92,364 | ₩92,297 | ₩92,355 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩91,573 | ₩92,257 | ₩91,573 | ₩92,029 | +0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩92,612 | ₩92,612 | ₩91,666 | ₩91,772 | -0.91% | 1.7천 |
|---|
| 2026.01.22 | ₩93,545 | ₩93,786 | ₩93,075 | ₩93,075 | -0.50% | 4.5천 |
|---|
| 2026.01.21 | ₩91,238 | ₩92,887 | ₩91,238 | ₩92,850 | +1.77% | 1.9천 |
|---|
| 2026.01.20 | ₩90,192 | ₩90,890 | ₩90,192 | ₩90,554 | +0.40% | 4.4천 |
|---|
| 2026.01.16 | ₩92,056 | ₩92,056 | ₩91,840 | ₩91,840 | -0.23% | 700 |
|---|
| 2026.01.15 | ₩91,747 | ₩92,425 | ₩91,747 | ₩92,016 | +0.29% | 3.8천 |
|---|
| 2026.01.14 | ₩91,010 | ₩91,016 | ₩90,688 | ₩91,016 | +0.01% | 4.4천 |
|---|
| 2026.01.13 | ₩91,506 | ₩91,774 | ₩91,361 | ₩91,361 | -0.16% | 2.6천 |
|---|
| 2026.01.12 | ₩90,728 | ₩91,426 | ₩90,728 | ₩91,426 | +0.77% | 2.6천 |
|---|
| 2026.01.09 | ₩90,581 | ₩91,318 | ₩90,581 | ₩91,318 | +0.81% | 1.9천 |
|---|
| 2026.01.08 | ₩90,232 | ₩90,902 | ₩90,232 | ₩90,742 | +0.56% | 5.1천 |
|---|
| 2026.01.07 | ₩90,822 | ₩90,822 | ₩90,331 | ₩90,424 | -0.44% | 2.8천 |
|---|
| 2026.01.06 | ₩89,588 | ₩91,029 | ₩89,588 | ₩91,029 | +1.61% | 4.3천 |
|---|
| 2026.01.05 | ₩88,971 | ₩89,816 | ₩88,971 | ₩89,508 | +0.60% | 7천 |
|---|
| 2026.01.02 | ₩88,274 | ₩88,663 | ₩88,086 | ₩88,546 | +0.31% | 6.1천 |
|---|
| 2025.12.31 | ₩88,408 | ₩88,408 | ₩87,563 | ₩87,576 | -0.94% | 1.3만 |
|---|
| 2025.12.30 | ₩89,239 | ₩89,239 | ₩88,435 | ₩88,435 | -0.90% | 3.1천 |
|---|
| 2025.12.29 | ₩89,776 | ₩89,776 | ₩89,467 | ₩89,642 | -0.15% | 4천 |
|---|
| 2025.12.26 | ₩90,192 | ₩90,312 | ₩89,989 | ₩90,312 | +0.13% | 5.4천 |
|---|
| 2025.12.24 | ₩89,990 | ₩90,393 | ₩89,990 | ₩90,326 | +0.37% | 7.4천 |
|---|
| 2025.12.23 | ₩89,843 | ₩90,031 | ₩89,832 | ₩89,923 | +0.09% | 2.3천 |
|---|
| 2025.12.22 | ₩90,151 | ₩90,514 | ₩90,151 | ₩90,314 | +0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩88,958 | ₩89,606 | ₩88,958 | ₩89,537 | +0.65% | 1.8만 |
|---|
| 2025.12.18 | ₩89,376 | ₩89,376 | ₩88,828 | ₩88,828 | -0.61% | 600 |
|---|
| 2025.12.17 | ₩89,172 | ₩89,602 | ₩88,146 | ₩88,146 | -1.15% | 2.4천 |
|---|
| 2025.12.16 | ₩89,307 | ₩89,307 | ₩88,649 | ₩88,967 | -0.38% | 2.3천 |
|---|
| 2025.12.15 | ₩89,669 | ₩89,669 | ₩89,400 | ₩89,431 | -0.26% | 4.9천 |
|---|
| 2025.12.12 | ₩91,228 | ₩91,228 | ₩89,843 | ₩89,887 | -1.47% | 2천 |
|---|
| 2025.12.11 | ₩91,104 | ₩91,493 | ₩90,621 | ₩91,396 | +0.32% | 3.1천 |
|---|
| 2025.12.10 | ₩89,427 | ₩90,709 | ₩89,427 | ₩90,709 | +1.43% | 4.1천 |
|---|
| 2025.12.09 | ₩89,105 | ₩89,438 | ₩89,038 | ₩89,049 | -0.06% | 5.9천 |
|---|
| 2025.12.08 | ₩89,347 | ₩89,414 | ₩88,954 | ₩88,954 | -0.44% | 4.6천 |
|---|
| 2025.12.05 | ₩89,119 | ₩89,628 | ₩89,105 | ₩89,348 | +0.26% | 5.3천 |
|---|
| 2025.12.04 | ₩88,783 | ₩89,400 | ₩88,529 | ₩89,154 | +0.42% | 5.9천 |
|---|
| 2025.12.03 | ₩87,925 | ₩88,927 | ₩87,925 | ₩88,927 | +1.14% | 6.2천 |
|---|
| 2025.12.02 | ₩88,099 | ₩88,281 | ₩87,670 | ₩87,973 | -0.14% | 4.2천 |
|---|
| 2025.12.01 | ₩87,080 | ₩88,032 | ₩86,745 | ₩87,437 | +0.41% | 2.3만 |
|---|
| 2025.11.28 | ₩87,737 | ₩87,839 | ₩87,737 | ₩87,839 | +0.12% | 1.9천 |
|---|
| 2025.11.26 | ₩87,630 | ₩88,032 | ₩87,630 | ₩87,645 | +0.02% | 7.5천 |
|---|
| 2025.11.25 | ₩85,712 | ₩86,886 | ₩85,712 | ₩86,722 | +1.18% | 2.4만 |
|---|
| 2025.11.24 | ₩84,277 | ₩85,364 | ₩84,277 | ₩85,183 | +1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩82,520 | ₩84,462 | ₩82,520 | ₩84,131 | +1.95% | 2.8천 |
|---|
| 2025.11.20 | ₩84,760 | ₩84,760 | ₩82,003 | ₩82,003 | -3.25% | 4.6천 |
|---|
| 2025.11.19 | ₩83,137 | ₩83,640 | ₩83,137 | ₩83,436 | +0.36% | 1.7천 |
|---|
| 2025.11.18 | ₩83,401 | ₩83,401 | ₩82,748 | ₩83,391 | -0.01% | 2천 |
|---|
| 2025.11.17 | ₩85,243 | ₩85,243 | ₩83,298 | ₩83,478 | -2.07% | 5.7천 |
|---|
| 2025.11.14 | ₩84,478 | ₩85,364 | ₩84,478 | ₩85,075 | +0.71% | 3.8천 |
|---|
| 2025.11.13 | ₩85,444 | ₩85,444 | ₩85,203 | ₩85,302 | -0.17% | 3.4천 |
|---|
| 2025.11.12 | ₩87,898 | ₩87,898 | ₩87,247 | ₩87,247 | -0.74% | 5.9천 |
|---|
| 2025.11.11 | ₩86,772 | ₩87,013 | ₩86,608 | ₩87,013 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩86,772 | ₩87,096 | ₩86,639 | ₩86,859 | +0.10% | 4.6천 |
|---|
| 2025.11.07 | ₩84,545 | ₩85,671 | ₩84,545 | ₩85,671 | +1.33% | 2.2천 |
|---|
| 2025.11.06 | ₩86,155 | ₩86,155 | ₩85,297 | ₩85,448 | -0.82% | 1.3만 |
|---|
| 2025.11.05 | ₩85,618 | ₩86,677 | ₩85,618 | ₩86,677 | +1.24% | 1.8천 |
|---|
| 2025.11.04 | ₩85,860 | ₩85,860 | ₩85,279 | ₩85,279 | -0.68% | 2.9천 |
|---|
| 2025.11.03 | ₩86,705 | ₩86,705 | ₩85,719 | ₩86,607 | -0.11% | 2천 |
|---|
| 2025.10.31 | ₩86,262 | ₩86,738 | ₩86,128 | ₩86,717 | +0.53% | 2.2천 |
|---|
| 2025.10.30 | ₩86,819 | ₩86,819 | ₩86,121 | ₩86,121 | -0.80% | 1천 |
|---|
| 2025.10.29 | ₩87,389 | ₩87,697 | ₩86,195 | ₩86,587 | -0.92% | 2.9천 |
|---|
| 2025.10.28 | ₩87,006 | ₩87,487 | ₩87,006 | ₩87,218 | +0.24% | 1.6천 |
|---|
| 2025.10.27 | ₩87,931 | ₩88,019 | ₩87,469 | ₩87,739 | -0.22% | 4.8천 |
|---|
| 2025.10.24 | ₩87,174 | ₩87,575 | ₩87,174 | ₩87,355 | +0.21% | 4.3천 |
|---|
| 2025.10.23 | ₩86,182 | ₩86,695 | ₩86,182 | ₩86,584 | +0.47% | 2천 |
|---|
| 2025.10.22 | ₩86,349 | ₩86,349 | ₩85,183 | ₩85,700 | -0.75% | 3.8천 |
|---|
| 2025.10.21 | ₩86,664 | ₩86,785 | ₩86,664 | ₩86,769 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩86,088 | ₩86,435 | ₩86,074 | ₩86,329 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩85,069 | ₩85,390 | ₩84,827 | ₩85,350 | +0.33% | 3천 |
|---|
| 2025.10.16 | ₩86,530 | ₩86,530 | ₩85,035 | ₩85,280 | -1.44% | 1천 |
|---|
| 2025.10.15 | ₩86,584 | ₩86,584 | ₩85,524 | ₩86,188 | -0.46% | 2.4천 |
|---|
| 2025.10.14 | ₩84,932 | ₩85,846 | ₩84,881 | ₩85,596 | +0.78% | 2.1천 |
|---|
| 2025.10.13 | ₩84,049 | ₩85,001 | ₩84,049 | ₩84,897 | +1.01% | 2천 |
|---|
| 2025.10.10 | ₩85,578 | ₩85,578 | ₩82,941 | ₩82,941 | -3.08% | 1.5천 |
|---|