시장 데이터를 불러오는 중
전체 종목
Amplify Ethereum 3% Monthly Option Income ETF 과거 주가
Amplify Ethereum 3% Monthly Option Income ETF · ETTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Ethereum 3% Monthly Option Income ETF · ETTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,949 | ₩11,949 | ₩11,836 | ₩11,836 | -0.95% | 900 |
| 2026.10.08 | ₩11,563 | ₩11,723 | ₩11,563 | ₩11,723 | +1.38% | 1.4천 |
| 2026.10.07 | ₩12,603 | ₩12,603 | ₩12,229 | ₩12,356 | -1.96% | 1.2만 |
| 2026.10.06 | ₩13,203 | ₩13,203 | ₩13,074 | ₩13,074 | -0.98% | 2천 |
| 2026.10.05 | ₩13,216 | ₩13,216 | ₩13,056 | ₩13,176 | -0.30% | 2.4천 |
| 2026.10.02 | ₩13,376 | ₩13,443 | ₩12,936 | ₩12,936 | -3.29% | 1.7만 |
| 2026.10.01 | ₩13,070 | ₩13,150 | ₩13,004 | ₩13,104 | +0.27% | 4.2천 |
| 2026.09.30 | ₩13,176 | ₩13,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,950 |
| -1.72% |
| 1.6만 |
| 2026.09.29 | ₩13,230 | ₩13,230 | ₩12,950 | ₩13,083 | -1.11% | 2.4천 |
|---|
| 2026.09.28 | ₩13,456 | ₩13,563 | ₩13,363 | ₩13,384 | -0.54% | 2만 |
|---|
| 2026.09.25 | ₩13,470 | ₩13,523 | ₩13,390 | ₩13,484 | +0.11% | 6.7천 |
|---|
| 2026.09.24 | ₩13,350 | ₩13,510 | ₩13,283 | ₩13,496 | +1.10% | 2.9천 |
|---|
| 2026.09.23 | ₩13,536 | ₩13,536 | ₩13,283 | ₩13,363 | -1.28% | 4.6천 |
|---|
| 2026.09.22 | ₩13,763 | ₩13,790 | ₩13,750 | ₩13,763 | 0.00% | 1.4천 |
|---|
| 2026.09.21 | ₩13,990 | ₩13,990 | ₩13,710 | ₩13,763 | -1.62% | 8.4천 |
|---|
| 2026.09.18 | ₩13,083 | ₩13,536 | ₩13,083 | ₩13,536 | +3.47% | 4.3천 |
|---|
| 2026.09.17 | ₩12,816 | ₩12,976 | ₩12,783 | ₩12,812 | -0.03% | 4.5천 |
|---|
| 2026.09.16 | ₩12,350 | ₩12,479 | ₩12,269 | ₩12,479 | +1.05% | 1천 |
|---|
| 2026.09.15 | ₩12,710 | ₩12,710 | ₩12,136 | ₩12,459 | -1.97% | 1.9천 |
|---|
| 2026.09.14 | ₩13,104 | ₩13,383 | ₩13,104 | ₩13,372 | +2.05% | 2천 |
|---|
| 2026.09.11 | ₩13,817 | ₩13,817 | ₩13,311 | ₩13,311 | -3.66% | 600 |
|---|
| 2026.09.10 | ₩12,543 | ₩12,803 | ₩12,543 | ₩12,767 | +1.79% | 2.8천 |
|---|
| 2026.09.09 | ₩13,043 | ₩13,043 | ₩12,764 | ₩12,764 | -2.14% | 400 |
|---|
| 2026.09.08 | ₩12,655 | ₩12,812 | ₩12,655 | ₩12,812 | +1.24% | 700 |
|---|
| 2026.09.04 | ₩12,616 | ₩12,643 | ₩12,550 | ₩12,623 | +0.05% | 3.8천 |
|---|
| 2026.09.03 | ₩12,336 | ₩12,931 | ₩12,336 | ₩12,931 | +4.82% | 1.4천 |
|---|
| 2026.09.02 | ₩12,223 | ₩12,223 | ₩12,136 | ₩12,136 | -0.71% | 1.6천 |
|---|
| 2026.09.01 | ₩12,536 | ₩12,583 | ₩12,330 | ₩12,330 | -1.65% | 3천 |
|---|
| 2026.08.31 | ₩12,496 | ₩12,843 | ₩12,490 | ₩12,784 | +2.31% | 2.2만 |
|---|
| 2026.08.28 | ₩12,803 | ₩12,803 | ₩12,459 | ₩12,459 | -2.69% | 4.2천 |
|---|
| 2026.08.27 | ₩13,230 | ₩13,416 | ₩13,203 | ₩13,280 | +0.38% | 1.7만 |
|---|
| 2026.08.26 | ₩12,950 | ₩13,056 | ₩12,843 | ₩13,051 | +0.78% | 1.9천 |
|---|
| 2026.08.25 | ₩12,990 | ₩12,990 | ₩12,970 | ₩12,970 | -0.15% | 300 |
|---|
| 2026.08.24 | ₩12,990 | ₩13,096 | ₩12,983 | ₩12,983 | -0.05% | 8.7천 |
|---|
| 2026.08.21 | ₩12,823 | ₩12,923 | ₩12,823 | ₩12,903 | +0.62% | 1.3만 |
|---|
| 2026.08.20 | ₩12,656 | ₩12,763 | ₩12,656 | ₩12,736 | +0.63% | 3.3천 |
|---|
| 2026.08.19 | ₩11,603 | ₩12,296 | ₩11,543 | ₩12,285 | +5.89% | 8.8천 |
|---|
| 2026.08.18 | ₩11,323 | ₩11,436 | ₩11,323 | ₩11,420 | +0.86% | 8.4천 |
|---|
| 2026.08.17 | ₩11,329 | ₩11,383 | ₩11,323 | ₩11,383 | +0.47% | 800 |
|---|
| 2026.08.14 | ₩11,096 | ₩11,156 | ₩11,056 | ₩11,156 | +0.54% | 1.5천 |
|---|
| 2026.08.13 | ₩11,203 | ₩11,203 | ₩11,123 | ₩11,177 | -0.23% | 900 |
|---|
| 2026.08.12 | ₩11,229 | ₩11,229 | ₩10,909 | ₩11,113 | -1.03% | 700 |
|---|
| 2026.08.11 | ₩11,096 | ₩11,155 | ₩11,016 | ₩11,155 | +0.53% | 900 |
|---|
| 2026.08.10 | ₩11,269 | ₩11,303 | ₩11,069 | ₩11,116 | -1.36% | 1.1만 |
|---|
| 2026.08.07 | ₩11,416 | ₩11,416 | ₩11,323 | ₩11,416 | 0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩11,336 | ₩11,363 | ₩11,323 | ₩11,329 | -0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩11,056 | ₩11,368 | ₩10,936 | ₩11,368 | +2.82% | 1.4천 |
|---|
| 2026.08.04 | ₩11,083 | ₩11,113 | ₩11,063 | ₩11,101 | +0.17% | 2.3천 |
|---|
| 2026.08.03 | ₩10,869 | ₩11,056 | ₩10,776 | ₩11,044 | +1.61% | 2만 |
|---|
| 2026.07.31 | ₩11,029 | ₩11,069 | ₩10,949 | ₩11,029 | 0.00% | 1.1만 |
|---|
| 2026.07.30 | ₩11,363 | ₩11,403 | ₩11,363 | ₩11,396 | +0.29% | 1천 |
|---|
| 2026.07.29 | ₩11,529 | ₩11,803 | ₩11,520 | ₩11,520 | -0.08% | 2.1만 |
|---|
| 2026.07.28 | ₩11,283 | ₩11,776 | ₩11,283 | ₩11,716 | +3.84% | 8.6천 |
|---|
| 2026.07.27 | ₩11,809 | ₩11,913 | ₩11,789 | ₩11,913 | +0.88% | 1.4천 |
|---|
| 2026.07.24 | ₩11,203 | ₩11,269 | ₩11,203 | ₩11,269 | +0.60% | 600 |
|---|
| 2026.07.23 | ₩11,416 | ₩11,416 | ₩11,339 | ₩11,339 | -0.68% | 600 |
|---|
| 2026.07.22 | ₩11,696 | ₩11,696 | ₩11,696 | ₩11,696 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩11,776 | ₩11,776 | ₩11,677 | ₩11,677 | -0.84% | 2.4천 |
|---|
| 2026.07.20 | ₩11,229 | ₩11,523 | ₩11,229 | ₩11,491 | +2.33% | 2천 |
|---|
| 2026.07.17 | ₩10,976 | ₩11,136 | ₩10,909 | ₩11,089 | +1.03% | 9.3천 |
|---|
| 2026.07.16 | ₩11,313 | ₩11,363 | ₩11,276 | ₩11,276 | -0.33% | 1천 |
|---|
| 2026.07.15 | ₩11,589 | ₩11,623 | ₩11,549 | ₩11,599 | +0.08% | 700 |
|---|
| 2026.07.14 | ₩11,323 | ₩11,323 | ₩11,223 | ₩11,308 | -0.13% | 1.9천 |
|---|
| 2026.07.13 | ₩10,530 | ₩10,549 | ₩10,530 | ₩10,549 | +0.18% | 2.9천 |
|---|
| 2026.07.10 | ₩10,642 | ₩10,676 | ₩10,642 | ₩10,662 | +0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩10,296 | ₩10,340 | ₩10,269 | ₩10,340 | +0.43% | 2.8천 |
|---|
| 2026.07.08 | ₩10,136 | ₩10,248 | ₩10,136 | ₩10,248 | +1.11% | 400 |
|---|
| 2026.07.07 | ₩10,536 | ₩10,629 | ₩10,536 | ₩10,602 | +0.63% | 3.8천 |
|---|
| 2026.07.06 | ₩10,472 | ₩10,616 | ₩10,472 | ₩10,596 | +1.18% | 6.6천 |
|---|
| 2026.07.02 | ₩10,282 | ₩10,376 | ₩10,282 | ₩10,325 | +0.42% | 6천 |
|---|
| 2026.07.01 | ₩9,696 | ₩9,936 | ₩9,696 | ₩9,929 | +2.41% | 3.4천 |
|---|
| 2026.06.30 | ₩9,562 | ₩9,689 | ₩9,549 | ₩9,689 | +1.32% | 9.1천 |
|---|
| 2026.06.29 | ₩9,669 | ₩10,002 | ₩9,542 | ₩10,002 | +3.45% | 7.5천 |
|---|
| 2026.06.26 | ₩9,802 | ₩10,029 | ₩9,802 | ₩9,976 | +1.77% | 2.6만 |
|---|
| 2026.06.25 | ₩10,162 | ₩10,162 | ₩9,769 | ₩9,801 | -3.56% | 9.9천 |
|---|
| 2026.06.24 | ₩10,402 | ₩10,402 | ₩9,882 | ₩9,956 | -4.29% | 2.1천 |
|---|
| 2026.06.23 | ₩10,549 | ₩10,562 | ₩10,469 | ₩10,516 | -0.32% | 2.3천 |
|---|
| 2026.06.22 | ₩11,136 | ₩11,136 | ₩11,036 | ₩11,036 | -0.90% | 500 |
|---|
| 2026.06.18 | ₩11,016 | ₩11,096 | ₩10,616 | ₩10,836 | -1.63% | 6.1천 |
|---|
| 2026.06.17 | ₩11,269 | ₩11,443 | ₩11,073 | ₩11,073 | -1.74% | 3.6천 |
|---|
| 2026.06.16 | ₩11,504 | ₩11,523 | ₩11,443 | ₩11,503 | -0.01% | 5.2천 |
|---|
| 2026.06.15 | ₩11,496 | ₩11,549 | ₩11,483 | ₩11,535 | +0.34% | 3.6천 |
|---|
| 2026.06.12 | ₩10,696 | ₩10,802 | ₩10,696 | ₩10,716 | +0.19% | 6.7천 |
|---|
| 2026.06.11 | ₩10,509 | ₩10,816 | ₩10,482 | ₩10,782 | +2.60% | 2.9천 |
|---|
| 2026.06.10 | ₩10,602 | ₩10,629 | ₩10,377 | ₩10,414 | -1.77% | 1.1만 |
|---|
| 2026.06.09 | ₩10,602 | ₩10,616 | ₩10,389 | ₩10,616 | +0.13% | 5천 |
|---|
| 2026.06.08 | ₩10,776 | ₩10,929 | ₩10,776 | ₩10,822 | +0.43% | 7.4천 |
|---|
| 2026.06.05 | ₩10,696 | ₩10,696 | ₩10,001 | ₩10,002 | -6.48% | 1.5만 |
|---|
| 2026.06.04 | ₩11,389 | ₩11,576 | ₩11,336 | ₩11,460 | +0.62% | 6.8천 |
|---|
| 2026.06.03 | ₩12,105 | ₩12,105 | ₩11,641 | ₩11,641 | -3.83% | 2.4천 |
|---|
| 2026.06.02 | ₩12,896 | ₩12,896 | ₩12,309 | ₩12,410 | -3.77% | 1.5만 |
|---|
| 2026.06.01 | ₩12,910 | ₩13,070 | ₩12,750 | ₩13,070 | +1.24% | 4만 |
|---|
| 2026.05.29 | ₩13,056 | ₩13,350 | ₩12,963 | ₩13,194 | +1.05% | 1.1만 |
|---|
| 2026.05.28 | ₩12,963 | ₩13,230 | ₩12,823 | ₩13,164 | +1.55% | 1.7만 |
|---|
| 2026.05.27 | ₩13,923 | ₩14,083 | ₩13,830 | ₩13,877 | -0.34% | 3.7만 |
|---|
| 2026.05.26 | ₩14,497 | ₩14,497 | ₩13,963 | ₩14,023 | -3.27% | 6.2천 |
|---|
| 2026.05.22 | ₩14,457 | ₩14,457 | ₩13,959 | ₩13,959 | -3.44% | 1.4만 |
|---|
| 2026.05.21 | ₩14,283 | ₩14,521 | ₩14,283 | ₩14,521 | +1.66% | 1.7천 |
|---|
| 2026.05.20 | ₩14,417 | ₩14,497 | ₩14,377 | ₩14,457 | +0.28% | 1.5천 |
|---|
| 2026.05.19 | ₩14,270 | ₩14,363 | ₩14,230 | ₩14,278 | +0.06% | 900 |
|---|
| 2026.05.18 | ₩14,523 | ₩14,523 | ₩14,163 | ₩14,373 | -1.04% | 5.2천 |
|---|
| 2026.05.15 | ₩15,257 | ₩15,257 | ₩15,097 | ₩15,118 | -0.91% | 1.2만 |
|---|
| 2026.05.14 | ₩15,284 | ₩15,764 | ₩15,270 | ₩15,649 | +2.39% | 4.9천 |
|---|
| 2026.05.13 | ₩15,510 | ₩15,510 | ₩15,284 | ₩15,318 | -1.24% | 5.6천 |
|---|
| 2026.05.12 | ₩15,564 | ₩15,564 | ₩15,364 | ₩15,542 | -0.14% | 2.7천 |
|---|
| 2026.05.11 | ₩15,804 | ₩15,964 | ₩15,737 | ₩15,941 | +0.87% | 1.4만 |
|---|
| 2026.05.08 | ₩15,537 | ₩15,790 | ₩15,537 | ₩15,764 | +1.46% | 1.1천 |
|---|
| 2026.05.07 | ₩15,844 | ₩15,844 | ₩15,585 | ₩15,593 | -1.58% | 4천 |
|---|
| 2026.05.06 | ₩16,270 | ₩16,270 | ₩15,950 | ₩15,982 | -1.77% | 3.2천 |
|---|
| 2026.05.05 | ₩16,270 | ₩16,270 | ₩16,110 | ₩16,150 | -0.74% | 8천 |
|---|
| 2026.05.04 | ₩15,897 | ₩16,137 | ₩15,830 | ₩16,006 | +0.69% | 1만 |
|---|
| 2026.05.01 | ₩15,604 | ₩15,737 | ₩15,577 | ₩15,625 | +0.14% | 3.7천 |
|---|
| 2026.04.30 | ₩15,257 | ₩15,350 | ₩15,203 | ₩15,274 | +0.11% | 6.6천 |
|---|
| 2026.04.29 | ₩15,357 | ₩15,357 | ₩15,050 | ₩15,050 | -2.00% | 700 |
|---|
| 2026.04.28 | ₩15,830 | ₩16,066 | ₩15,830 | ₩16,066 | +1.49% | 2.1만 |
|---|
| 2026.04.27 | ₩16,157 | ₩16,244 | ₩15,904 | ₩15,944 | -1.32% | 3.9천 |
|---|
| 2026.04.24 | ₩16,244 | ₩16,257 | ₩16,144 | ₩16,190 | -0.33% | 3.3천 |
|---|
| 2026.04.23 | ₩16,190 | ₩16,297 | ₩15,964 | ₩16,160 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩16,911 | ₩16,911 | ₩16,711 | ₩16,745 | -0.98% | 4천 |
|---|
| 2026.04.21 | ₩16,070 | ₩16,130 | ₩15,958 | ₩15,958 | -0.70% | 4.5천 |
|---|
| 2026.04.20 | ₩16,110 | ₩16,244 | ₩15,964 | ₩16,220 | +0.68% | 3.3천 |
|---|
| 2026.04.17 | ₩16,697 | ₩16,991 | ₩16,697 | ₩16,900 | +1.21% | 5.2천 |
|---|
| 2026.04.16 | ₩16,390 | ₩16,462 | ₩15,964 | ₩16,462 | +0.44% | 3.6천 |
|---|
| 2026.04.15 | ₩16,230 | ₩16,564 | ₩16,230 | ₩16,557 | +2.01% | 1.1만 |
|---|
| 2026.04.14 | ₩16,390 | ₩16,430 | ₩16,137 | ₩16,137 | -1.55% | 4.9천 |
|---|
| 2026.04.13 | ₩15,390 | ₩15,817 | ₩15,310 | ₩15,817 | +2.77% | 1.7천 |
|---|
| 2026.04.10 | ₩15,450 | ₩15,704 | ₩15,450 | ₩15,682 | +1.50% | 1.8만 |
|---|
| 2026.04.09 | ₩15,110 | ₩15,445 | ₩15,110 | ₩15,445 | +2.22% | 8.6천 |
|---|
| 2026.04.08 | ₩15,590 | ₩15,590 | ₩15,310 | ₩15,360 | -1.48% | 7.9천 |
|---|
| 2026.04.07 | ₩14,483 | ₩14,739 | ₩14,449 | ₩14,739 | +1.77% | 1.8천 |
|---|
| 2026.04.06 | ₩14,977 | ₩15,090 | ₩14,910 | ₩14,959 | -0.12% | 1.6천 |
|---|
| 2026.04.02 | ₩14,043 | ₩14,377 | ₩13,978 | ₩14,359 | +2.25% | 2.1천 |
|---|
| 2026.04.01 | ₩14,817 | ₩14,897 | ₩14,723 | ₩14,849 | +0.22% | 2.4천 |
|---|
| 2026.03.31 | ₩14,270 | ₩14,643 | ₩14,270 | ₩14,521 | +1.76% | 3.5천 |
|---|
| 2026.03.30 | ₩14,377 | ₩14,390 | ₩13,994 | ₩13,994 | -2.66% | 4.2천 |
|---|
| 2026.03.27 | ₩14,137 | ₩14,183 | ₩14,110 | ₩14,183 | +0.33% | 3.8천 |
|---|
| 2026.03.26 | ₩14,803 | ₩14,803 | ₩14,517 | ₩14,587 | -1.46% | 1.4천 |
|---|
| 2026.03.25 | ₩15,577 | ₩15,577 | ₩15,425 | ₩15,425 | -0.98% | 600 |
|---|
| 2026.03.24 | ₩15,350 | ₩15,350 | ₩15,050 | ₩15,061 | -1.89% | 2.2천 |
|---|
| 2026.03.23 | ₩15,324 | ₩15,577 | ₩15,130 | ₩15,356 | +0.21% | 1.9만 |
|---|
| 2026.03.20 | ₩15,163 | ₩15,190 | ₩15,070 | ₩15,174 | +0.07% | 1.6천 |
|---|
| 2026.03.19 | ₩15,150 | ₩15,270 | ₩14,990 | ₩15,257 | +0.70% | 1.8천 |
|---|
| 2026.03.18 | ₩15,964 | ₩15,964 | ₩15,510 | ₩15,565 | -2.50% | 4.4천 |
|---|
| 2026.03.17 | ₩16,497 | ₩16,590 | ₩16,457 | ₩16,520 | +0.14% | 1.2만 |
|---|
| 2026.03.16 | ₩16,297 | ₩16,497 | ₩16,177 | ₩16,488 | +1.17% | 5.8천 |
|---|
| 2026.03.13 | ₩15,670 | ₩15,697 | ₩15,137 | ₩15,151 | -3.31% | 4.8천 |
|---|
| 2026.03.12 | ₩14,910 | ₩14,910 | ₩14,829 | ₩14,893 | -0.12% | 1.3천 |
|---|
| 2026.03.11 | ₩14,843 | ₩14,977 | ₩14,643 | ₩14,977 | +0.90% | 3.1천 |
|---|
| 2026.03.10 | ₩14,590 | ₩14,894 | ₩14,550 | ₩14,643 | +0.37% | 7.4천 |
|---|
| 2026.03.09 | ₩14,490 | ₩14,611 | ₩14,483 | ₩14,611 | +0.84% | 2.2천 |
|---|
| 2026.03.06 | ₩14,443 | ₩14,443 | ₩14,090 | ₩14,170 | -1.89% | 3.1천 |
|---|
| 2026.03.05 | ₩15,230 | ₩15,230 | ₩14,790 | ₩15,035 | -1.28% | 4천 |
|---|
| 2026.03.04 | ₩15,217 | ₩15,593 | ₩15,217 | ₩15,524 | +2.02% | 2만 |
|---|
| 2026.03.03 | ₩14,523 | ₩14,723 | ₩14,310 | ₩14,601 | +0.53% | 6.3천 |
|---|
| 2026.03.02 | ₩14,137 | ₩15,070 | ₩14,137 | ₩14,914 | +5.50% | 6.9천 |
|---|
| 2026.02.27 | ₩14,285 | ₩14,377 | ₩14,137 | ₩14,202 | -0.58% | 7.2천 |
|---|
| 2026.02.26 | ₩15,030 | ₩15,030 | ₩14,601 | ₩14,791 | -1.59% | 5천 |
|---|
| 2026.02.25 | ₩14,950 | ₩15,470 | ₩14,950 | ₩15,460 | +3.41% | 4.9천 |
|---|
| 2026.02.24 | ₩13,870 | ₩14,243 | ₩13,870 | ₩14,223 | +2.55% | 8.4천 |
|---|
| 2026.02.23 | ₩14,017 | ₩14,017 | ₩13,603 | ₩13,687 | -2.35% | 2.2만 |
|---|
| 2026.02.20 | ₩14,177 | ₩14,402 | ₩14,163 | ₩14,330 | +1.08% | 1.4만 |
|---|
| 2026.02.19 | ₩14,737 | ₩14,951 | ₩14,737 | ₩14,951 | +1.46% | 1.9천 |
|---|
| 2026.02.18 | ₩15,070 | ₩15,284 | ₩14,897 | ₩14,902 | -1.12% | 9.1천 |
|---|
| 2026.02.17 | ₩15,177 | ₩15,244 | ₩14,963 | ₩15,205 | +0.18% | 1.2만 |
|---|
| 2026.02.13 | ₩15,083 | ₩15,617 | ₩15,083 | ₩15,498 | +2.75% | 7.3천 |
|---|
| 2026.02.12 | ₩15,117 | ₩15,137 | ₩14,662 | ₩14,662 | -3.01% | 4.8천 |
|---|
| 2026.02.11 | ₩14,657 | ₩14,950 | ₩14,657 | ₩14,919 | +1.79% | 3천 |
|---|
| 2026.02.10 | ₩15,284 | ₩15,417 | ₩15,211 | ₩15,270 | -0.09% | 3.5천 |
|---|
| 2026.02.09 | ₩15,284 | ₩15,962 | ₩15,250 | ₩15,962 | +4.44% | 3.4천 |
|---|
| 2026.02.06 | ₩14,845 | ₩15,697 | ₩14,845 | ₩15,508 | +4.47% | 8.6천 |
|---|
| 2026.02.05 | ₩15,482 | ₩15,482 | ₩14,097 | ₩14,097 | -8.95% | 2.2만 |
|---|
| 2026.02.04 | ₩16,310 | ₩16,324 | ₩15,857 | ₩16,110 | -1.23% | 9.4천 |
|---|
| 2026.02.03 | ₩16,884 | ₩16,964 | ₩16,157 | ₩16,928 | +0.26% | 1.3만 |
|---|
| 2026.02.02 | ₩17,124 | ₩17,564 | ₩17,061 | ₩17,061 | -0.37% | 1.7만 |
|---|
| 2026.01.30 | ₩19,765 | ₩19,858 | ₩19,284 | ₩19,351 | -2.09% | 1.8만 |
|---|
| 2026.01.29 | ₩20,911 | ₩20,911 | ₩20,051 | ₩20,101 | -3.88% | 9.8천 |
|---|
| 2026.01.28 | ₩21,938 | ₩22,098 | ₩21,938 | ₩22,092 | +0.70% | 6.9천 |
|---|
| 2026.01.27 | ₩21,418 | ₩22,158 | ₩21,418 | ₩22,158 | +3.46% | 3.5천 |
|---|
| 2026.01.26 | ₩21,212 | ₩21,605 | ₩21,165 | ₩21,333 | +0.57% | 9.2천 |
|---|
| 2026.01.23 | ₩21,416 | ₩22,005 | ₩21,416 | ₩21,601 | +0.87% | 2.2천 |
|---|
| 2026.01.22 | ₩21,792 | ₩21,805 | ₩21,538 | ₩21,581 | -0.97% | 7.8천 |
|---|
| 2026.01.21 | ₩21,765 | ₩22,232 | ₩21,218 | ₩22,094 | +1.51% | 3.6천 |
|---|
| 2026.01.20 | ₩22,378 | ₩22,378 | ₩21,792 | ₩21,873 | -2.26% | 1.1만 |
|---|
| 2026.01.16 | ₩23,752 | ₩23,805 | ₩23,505 | ₩23,805 | +0.22% | 3.4천 |
|---|
| 2026.01.15 | ₩24,099 | ₩24,099 | ₩23,628 | ₩23,628 | -1.95% | 3.5천 |
|---|
| 2026.01.14 | ₩23,819 | ₩24,139 | ₩23,819 | ₩24,108 | +1.22% | 2.7천 |
|---|
| 2026.01.13 | ₩22,764 | ₩23,140 | ₩22,705 | ₩23,140 | +1.65% | 3.7천 |
|---|
| 2026.01.12 | ₩22,285 | ₩22,665 | ₩22,285 | ₩22,433 | +0.66% | 1.7만 |
|---|
| 2026.01.09 | ₩22,392 | ₩22,645 | ₩22,205 | ₩22,285 | -0.48% | 3.3천 |
|---|
| 2026.01.08 | ₩22,272 | ₩22,552 | ₩22,178 | ₩22,469 | +0.89% | 6천 |
|---|
| 2026.01.07 | ₩22,885 | ₩22,885 | ₩22,645 | ₩22,647 | -1.04% | 2.8천 |
|---|
| 2026.01.06 | ₩23,405 | ₩23,405 | ₩23,156 | ₩23,264 | -0.60% | 4천 |
|---|
| 2026.01.05 | ₩22,832 | ₩23,252 | ₩22,832 | ₩23,192 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩22,178 | ₩22,739 | ₩22,178 | ₩22,627 | +2.02% | 6.1천 |
|---|
| 2025.12.31 | ₩21,912 | ₩21,925 | ₩21,689 | ₩21,753 | -0.72% | 5.3천 |
|---|
| 2025.12.30 | ₩21,744 | ₩21,744 | ₩21,601 | ₩21,601 | -0.66% | 2.2천 |
|---|
| 2025.12.29 | ₩22,072 | ₩22,192 | ₩22,065 | ₩22,118 | +0.21% | 5.2천 |
|---|
| 2025.12.26 | ₩22,098 | ₩22,098 | ₩21,898 | ₩22,056 | -0.19% | 4.5천 |
|---|
| 2025.12.24 | ₩21,885 | ₩22,016 | ₩21,765 | ₩21,968 | +0.38% | 2.8천 |
|---|
| 2025.12.23 | ₩21,632 | ₩21,725 | ₩21,604 | ₩21,725 | +0.43% | 1.1천 |
|---|
| 2025.12.22 | ₩22,205 | ₩22,432 | ₩21,852 | ₩21,852 | -1.59% | 6.7천 |
|---|
| 2025.12.19 | ₩21,645 | ₩21,918 | ₩21,645 | ₩21,882 | +1.10% | 600 |
|---|
| 2025.12.18 | ₩21,472 | ₩21,778 | ₩20,573 | ₩20,573 | -4.19% | 2.2천 |
|---|
| 2025.12.17 | ₩20,766 | ₩20,875 | ₩20,590 | ₩20,590 | -0.85% | 2.1천 |
|---|
| 2025.12.16 | ₩21,338 | ₩21,538 | ₩21,338 | ₩21,482 | +0.67% | 1.3천 |
|---|
| 2025.12.15 | ₩22,739 | ₩22,739 | ₩21,232 | ₩21,328 | -6.21% | 4.3천 |
|---|
| 2025.12.12 | ₩23,339 | ₩23,379 | ₩22,188 | ₩22,341 | -4.27% | 5.2천 |
|---|
| 2025.12.11 | ₩23,025 | ₩23,275 | ₩22,812 | ₩23,275 | +1.08% | 2.2천 |
|---|
| 2025.12.10 | ₩23,739 | ₩24,446 | ₩23,739 | ₩24,115 | +1.58% | 1만 |
|---|
| 2025.12.09 | ₩22,565 | ₩24,179 | ₩22,565 | ₩23,831 | +5.61% | 8천 |
|---|
| 2025.12.08 | ₩22,667 | ₩22,667 | ₩22,192 | ₩22,532 | -0.59% | 6.5천 |
|---|
| 2025.12.05 | ₩22,232 | ₩22,952 | ₩21,698 | ₩21,794 | -1.97% | 9.7천 |
|---|
| 2025.12.04 | ₩22,745 | ₩23,012 | ₩22,533 | ₩22,552 | -0.85% | 2.7천 |
|---|
| 2025.12.03 | ₩22,338 | ₩22,492 | ₩22,305 | ₩22,492 | +0.69% | 2천 |
|---|
| 2025.12.02 | ₩21,138 | ₩22,005 | ₩20,938 | ₩21,857 | +3.40% | 5.2천 |
|---|
| 2025.12.01 | ₩21,165 | ₩21,272 | ₩20,018 | ₩20,166 | -4.72% | 1.2만 |
|---|
| 2025.11.28 | ₩22,692 | ₩22,712 | ₩22,418 | ₩22,552 | -0.62% | 5.7천 |
|---|
| 2025.11.26 | ₩21,792 | ₩22,378 | ₩21,792 | ₩22,366 | +2.64% | 3.4천 |
|---|
| 2025.11.25 | ₩22,325 | ₩22,632 | ₩22,325 | ₩22,537 | +0.95% | 3.2천 |
|---|
| 2025.11.24 | ₩21,952 | ₩22,712 | ₩21,858 | ₩22,695 | +3.38% | 4천 |
|---|
| 2025.11.21 | ₩21,325 | ₩21,692 | ₩20,991 | ₩21,278 | -0.22% | 3.3천 |
|---|
| 2025.11.20 | ₩22,921 | ₩22,921 | ₩21,725 | ₩21,896 | -4.47% | 3.8천 |
|---|
| 2025.11.19 | ₩23,285 | ₩23,539 | ₩22,245 | ₩22,575 | -3.05% | 4.9천 |
|---|
| 2025.11.18 | ₩23,485 | ₩23,926 | ₩23,485 | ₩23,744 | +1.10% | 1.6천 |
|---|
| 2025.11.17 | ₩24,006 | ₩24,040 | ₩22,708 | ₩22,920 | -4.52% | 6.1천 |
|---|
| 2025.11.14 | ₩23,805 | ₩24,619 | ₩23,645 | ₩23,645 | -0.67% | 2.9천 |
|---|
| 2025.11.13 | ₩25,913 | ₩25,913 | ₩24,219 | ₩24,226 | -6.51% | 2.5천 |
|---|
| 2025.11.12 | ₩26,226 | ₩26,226 | ₩25,606 | ₩25,739 | -1.86% | 2.7천 |
|---|
| 2025.11.11 | ₩26,299 | ₩26,299 | ₩25,867 | ₩25,883 | -1.58% | 5.4천 |
|---|
| 2025.11.10 | ₩26,726 | ₩26,726 | ₩26,366 | ₩26,619 | -0.40% | 4.1천 |
|---|
| 2025.11.07 | ₩24,246 | ₩25,967 | ₩24,246 | ₩25,967 | +7.10% | 4.2천 |
|---|
| 2025.11.06 | ₩25,339 | ₩25,339 | ₩24,672 | ₩24,918 | -1.66% | 3.9천 |
|---|
| 2025.11.05 | ₩24,839 | ₩26,139 | ₩24,839 | ₩25,939 | +4.43% | 4천 |
|---|
| 2025.11.04 | ₩25,926 | ₩26,246 | ₩24,012 | ₩24,019 | -7.36% | 1만 |
|---|
| 2025.11.03 | ₩27,673 | ₩27,673 | ₩26,179 | ₩26,179 | -5.40% | 1.2만 |
|---|
| 2025.10.31 | ₩28,887 | ₩29,103 | ₩28,576 | ₩29,103 | +0.75% | 4.9천 |
|---|
| 2025.10.30 | ₩28,607 | ₩28,647 | ₩27,654 | ₩27,654 | -3.33% | 1.5만 |
|---|
| 2025.10.29 | ₩30,167 | ₩30,167 | ₩28,953 | ₩29,260 | -3.01% | 2.1만 |
|---|
| 2025.10.28 | ₩30,927 | ₩30,980 | ₩30,140 | ₩30,140 | -2.54% | 6.4천 |
|---|
| 2025.10.27 | ₩30,954 | ₩31,261 | ₩30,687 | ₩31,042 | +0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩28,993 | ₩29,527 | ₩28,693 | ₩29,193 | +0.69% | 9.9천 |
|---|
| 2025.10.23 | ₩28,320 | ₩28,913 | ₩28,206 | ₩28,487 | +0.59% | 1.4만 |
|---|
| 2025.10.22 | ₩28,673 | ₩28,713 | ₩27,953 | ₩27,970 | -2.45% | 7.2천 |
|---|
| 2025.10.21 | ₩28,713 | ₩30,074 | ₩28,444 | ₩29,355 | +2.23% | 1.1만 |
|---|
| 2025.10.20 | ₩29,567 | ₩29,647 | ₩28,967 | ₩29,244 | -1.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,313 | ₩28,359 | ₩27,840 | ₩28,234 | -0.28% | 4.3천 |
|---|
| 2025.10.16 | ₩30,208 | ₩30,314 | ₩28,500 | ₩28,793 | -4.68% | 1.8만 |
|---|
| 2025.10.15 | ₩30,186 | ₩30,474 | ₩29,393 | ₩29,754 | -1.43% | 9.9천 |
|---|
| 2025.10.14 | ₩29,447 | ₩30,700 | ₩29,447 | ₩30,554 | +3.76% | 3.5천 |
|---|
| 2025.10.13 | ₩30,687 | ₩31,623 | ₩30,407 | ₩31,623 | +3.05% | 4.7천 |
|---|
| 2025.10.10 | ₩31,994 | ₩32,550 | ₩29,527 | ₩29,695 | -7.19% | 1.1만 |
|---|