시장 데이터를 불러오는 중
전체 종목
Amplify Cybersecurity ETF 과거 주가
Amplify Cybersecurity ETF · HACK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Cybersecurity ETF · HACK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩170,343 | ₩175,261 | ₩169,446 | ₩175,221 | +2.86% | 45.8만 |
| 2026.10.08 | ₩168,347 | ₩170,323 | ₩166,524 | ₩167,972 | -0.22% | 34.1만 |
| 2026.10.07 | ₩170,410 | ₩170,692 | ₩167,811 | ₩168,588 | -1.07% | 23.4만 |
| 2026.10.06 | ₩170,169 | ₩172,648 | ₩169,754 | ₩171,067 | +0.53% | 54.1만 |
| 2026.10.05 | ₩165,184 | ₩167,816 | ₩164,829 | ₩167,476 | +1.39% | 29.8만 |
| 2026.10.02 | ₩165,077 | ₩166,430 | ₩164,595 | ₩164,930 | -0.09% | 42.9만 |
| 2026.10.01 | ₩163,362 | ₩164,032 | ₩161,184 | ₩163,174 | -0.11% | 20.3만 |
| 2026.09.30 | ₩161,003 | ₩164,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,464 |
| +0.91% |
| 32.4만 |
| 2026.09.29 | ₩160,427 | ₩161,057 | ₩158,578 | ₩160,548 | +0.08% | 25.9만 |
|---|
| 2026.09.28 | ₩156,729 | ₩160,534 | ₩155,576 | ₩160,079 | +2.14% | 25.7만 |
|---|
| 2026.09.25 | ₩163,764 | ₩164,045 | ₩157,948 | ₩158,591 | -3.16% | 32만 |
|---|
| 2026.09.24 | ₩165,506 | ₩165,995 | ₩163,710 | ₩163,724 | -1.08% | 25.5만 |
|---|
| 2026.09.23 | ₩164,018 | ₩166,725 | ₩162,732 | ₩166,256 | +1.36% | 47.6만 |
|---|
| 2026.09.22 | ₩165,399 | ₩165,399 | ₩161,486 | ₩163,456 | -1.17% | 38.4만 |
|---|
| 2026.09.21 | ₩159,462 | ₩164,796 | ₩158,953 | ₩164,796 | +3.34% | 32.1만 |
|---|
| 2026.09.18 | ₩162,183 | ₩162,183 | ₩157,238 | ₩159,020 | -1.95% | 32.9만 |
|---|
| 2026.09.17 | ₩159,395 | ₩164,246 | ₩157,519 | ₩161,446 | +1.29% | 61.7만 |
|---|
| 2026.09.16 | ₩159,972 | ₩162,625 | ₩158,692 | ₩160,079 | +0.07% | 29.6만 |
|---|
| 2026.09.15 | ₩157,694 | ₩162,384 | ₩156,890 | ₩161,593 | +2.47% | 50.7만 |
|---|
| 2026.09.14 | ₩150,484 | ₩159,704 | ₩149,841 | ₩158,873 | +5.57% | 96.5만 |
|---|
| 2026.09.11 | ₩148,997 | ₩149,828 | ₩146,196 | ₩147,268 | -1.16% | 26.1만 |
|---|
| 2026.09.10 | ₩147,496 | ₩151,322 | ₩147,429 | ₩148,072 | +0.39% | 11.8만 |
|---|
| 2026.09.09 | ₩147,965 | ₩149,613 | ₩147,670 | ₩148,689 | +0.49% | 11.7만 |
|---|
| 2026.09.08 | ₩147,362 | ₩148,622 | ₩145,392 | ₩147,643 | +0.19% | 23.9만 |
|---|
| 2026.09.04 | ₩148,809 | ₩150,029 | ₩148,019 | ₩148,407 | -0.27% | 10.1만 |
|---|
| 2026.09.03 | ₩148,769 | ₩149,452 | ₩146,277 | ₩149,452 | +0.46% | 26.2만 |
|---|
| 2026.09.02 | ₩149,211 | ₩149,345 | ₩144,162 | ₩146,571 | -1.77% | 47.3만 |
|---|
| 2026.09.01 | ₩154,973 | ₩155,509 | ₩149,231 | ₩149,881 | -3.29% | 34.9만 |
|---|
| 2026.08.31 | ₩154,652 | ₩157,498 | ₩154,330 | ₩156,742 | +1.35% | 16만 |
|---|
| 2026.08.28 | ₩157,613 | ₩158,390 | ₩153,325 | ₩154,826 | -1.77% | 36.9만 |
|---|
| 2026.08.27 | ₩152,735 | ₩159,677 | ₩152,467 | ₩158,900 | +4.04% | 69.3만 |
|---|
| 2026.08.26 | ₩143,221 | ₩147,605 | ₩142,712 | ₩146,880 | +2.55% | 18.7만 |
|---|
| 2026.08.25 | ₩147,228 | ₩147,531 | ₩142,893 | ₩144,843 | -1.62% | 22.3만 |
|---|
| 2026.08.24 | ₩148,581 | ₩148,702 | ₩146,236 | ₩146,826 | -1.18% | 16.5만 |
|---|
| 2026.08.21 | ₩147,764 | ₩149,593 | ₩145,312 | ₩149,573 | +1.22% | 28.9만 |
|---|
| 2026.08.20 | ₩149,439 | ₩150,605 | ₩146,806 | ₩147,094 | -1.57% | 30.3만 |
|---|
| 2026.08.19 | ₩154,973 | ₩154,973 | ₩149,068 | ₩150,471 | -2.91% | 33.3만 |
|---|
| 2026.08.18 | ₩154,116 | ₩156,957 | ₩153,419 | ₩154,478 | +0.23% | 20.6만 |
|---|
| 2026.08.17 | ₩157,653 | ₩158,002 | ₩154,250 | ₩154,853 | -1.78% | 30.2만 |
|---|
| 2026.08.14 | ₩163,040 | ₩163,067 | ₩158,136 | ₩158,364 | -2.87% | 23.1만 |
|---|
| 2026.08.13 | ₩159,020 | ₩163,442 | ₩157,452 | ₩163,335 | +2.71% | 40.3만 |
|---|
| 2026.08.12 | ₩158,846 | ₩160,682 | ₩158,122 | ₩159,275 | +0.27% | 23.9만 |
|---|
| 2026.08.11 | ₩159,543 | ₩160,347 | ₩157,010 | ₩159,194 | -0.22% | 20.3만 |
|---|
| 2026.08.10 | ₩154,719 | ₩161,164 | ₩154,250 | ₩159,717 | +3.23% | 34.7만 |
|---|
| 2026.08.07 | ₩154,638 | ₩155,952 | ₩152,829 | ₩154,665 | +0.02% | 26.8만 |
|---|
| 2026.08.06 | ₩150,444 | ₩152,614 | ₩149,452 | ₩151,677 | +0.82% | 20.5만 |
|---|
| 2026.08.05 | ₩155,978 | ₩156,481 | ₩153,633 | ₩153,633 | -1.50% | 26만 |
|---|
| 2026.08.04 | ₩147,462 | ₩153,245 | ₩147,302 | ₩152,856 | +3.66% | 51.1만 |
|---|
| 2026.08.03 | ₩144,829 | ₩147,066 | ₩143,918 | ₩146,933 | +1.45% | 28.4만 |
|---|
| 2026.07.31 | ₩141,627 | ₩143,717 | ₩139,885 | ₩143,101 | +1.04% | 11.6만 |
|---|
| 2026.07.30 | ₩138,987 | ₩141,399 | ₩138,210 | ₩141,399 | +1.74% | 10만 |
|---|
| 2026.07.29 | ₩141,319 | ₩142,471 | ₩138,504 | ₩139,201 | -1.50% | 12만 |
|---|
| 2026.07.28 | ₩141,613 | ₩143,235 | ₩138,317 | ₩141,654 | +0.03% | 19.1만 |
|---|
| 2026.07.27 | ₩143,235 | ₩144,079 | ₩140,555 | ₩141,935 | -0.91% | 17.1만 |
|---|
| 2026.07.24 | ₩139,898 | ₩141,654 | ₩139,137 | ₩140,943 | +0.75% | 15.9만 |
|---|
| 2026.07.23 | ₩141,962 | ₩142,842 | ₩138,558 | ₩139,134 | -1.99% | 22.6만 |
|---|
| 2026.07.22 | ₩144,749 | ₩144,883 | ₩141,520 | ₩142,096 | -1.83% | 25.1만 |
|---|
| 2026.07.21 | ₩147,402 | ₩147,402 | ₩143,436 | ₩144,588 | -1.91% | 44만 |
|---|
| 2026.07.20 | ₩148,126 | ₩150,297 | ₩147,402 | ₩147,509 | -0.42% | 14.5만 |
|---|
| 2026.07.17 | ₩145,245 | ₩151,101 | ₩144,829 | ₩148,796 | +2.44% | 17.8만 |
|---|
| 2026.07.16 | ₩149,265 | ₩149,439 | ₩146,464 | ₩147,536 | -1.16% | 15.8만 |
|---|
| 2026.07.15 | ₩154,076 | ₩154,772 | ₩148,354 | ₩149,064 | -3.25% | 45.8만 |
|---|
| 2026.07.14 | ₩145,044 | ₩153,660 | ₩145,044 | ₩153,151 | +5.59% | 33만 |
|---|
| 2026.07.13 | ₩145,942 | ₩147,288 | ₩144,240 | ₩146,437 | +0.34% | 23.1만 |
|---|
| 2026.07.10 | ₩150,283 | ₩150,746 | ₩145,432 | ₩146,035 | -2.83% | 18.5만 |
|---|
| 2026.07.09 | ₩144,441 | ₩149,962 | ₩143,784 | ₩149,921 | +3.79% | 44.1만 |
|---|
| 2026.07.08 | ₩145,540 | ₩146,618 | ₩143,650 | ₩145,861 | +0.22% | 14.9만 |
|---|
| 2026.07.07 | ₩149,091 | ₩149,988 | ₩145,767 | ₩147,027 | -1.38% | 17.6만 |
|---|
| 2026.07.06 | ₩143,101 | ₩148,910 | ₩143,101 | ₩147,764 | +3.26% | 19.3만 |
|---|
| 2026.07.02 | ₩143,530 | ₩145,163 | ₩142,203 | ₩143,342 | -0.13% | 25.4만 |
|---|
| 2026.07.01 | ₩141,292 | ₩145,218 | ₩141,144 | ₩143,516 | +1.57% | 23만 |
|---|
| 2026.06.30 | ₩136,655 | ₩141,024 | ₩136,334 | ₩140,608 | +2.89% | 25.7만 |
|---|
| 2026.06.29 | ₩133,989 | ₩138,250 | ₩133,734 | ₩137,392 | +2.54% | 35.1만 |
|---|
| 2026.06.26 | ₩128,548 | ₩132,474 | ₩128,106 | ₩132,193 | +2.84% | 26.7만 |
|---|
| 2026.06.25 | ₩128,870 | ₩130,377 | ₩127,516 | ₩129,004 | +0.10% | 9.7만 |
|---|
| 2026.06.24 | ₩128,749 | ₩130,344 | ₩128,374 | ₩128,669 | -0.06% | 7.5만 |
|---|
| 2026.06.23 | ₩125,600 | ₩129,995 | ₩125,600 | ₩128,588 | +2.38% | 7.3만 |
|---|
| 2026.06.22 | ₩127,784 | ₩129,982 | ₩124,595 | ₩127,007 | -0.61% | 10.5만 |
|---|
| 2026.06.18 | ₩128,428 | ₩128,685 | ₩125,064 | ₩128,642 | +0.17% | 8만 |
|---|
| 2026.06.17 | ₩128,401 | ₩129,634 | ₩127,128 | ₩127,811 | -0.46% | 9.5만 |
|---|
| 2026.06.16 | ₩129,902 | ₩131,014 | ₩128,133 | ₩128,521 | -1.06% | 8.9만 |
|---|
| 2026.06.15 | ₩130,022 | ₩130,974 | ₩128,334 | ₩130,491 | +0.36% | 7.2만 |
|---|
| 2026.06.12 | ₩129,325 | ₩129,701 | ₩127,275 | ₩128,709 | -0.48% | 6.2만 |
|---|
| 2026.06.11 | ₩125,801 | ₩129,794 | ₩125,037 | ₩129,473 | +2.92% | 14.4만 |
|---|
| 2026.06.10 | ₩125,895 | ₩128,521 | ₩125,707 | ₩126,096 | +0.16% | 23.7만 |
|---|
| 2026.06.09 | ₩129,258 | ₩129,939 | ₩123,389 | ₩127,422 | -1.42% | 15.1만 |
|---|
| 2026.06.08 | ₩130,960 | ₩131,510 | ₩129,218 | ₩129,687 | -0.97% | 21.3만 |
|---|
| 2026.06.05 | ₩134,471 | ₩134,685 | ₩129,613 | ₩130,384 | -3.04% | 22만 |
|---|
| 2026.06.04 | ₩133,305 | ₩136,146 | ₩132,287 | ₩135,530 | +1.67% | 13.4만 |
|---|
| 2026.06.03 | ₩140,139 | ₩140,139 | ₩136,240 | ₩136,963 | -2.27% | 16만 |
|---|
| 2026.06.02 | ₩137,781 | ₩141,453 | ₩137,459 | ₩141,198 | +2.48% | 20.6만 |
|---|
| 2026.06.01 | ₩134,886 | ₩141,238 | ₩134,886 | ₩140,702 | +4.31% | 22.5만 |
|---|
| 2026.05.29 | ₩126,337 | ₩133,236 | ₩126,337 | ₩133,131 | +5.38% | 10.2만 |
|---|
| 2026.05.28 | ₩123,443 | ₩126,672 | ₩123,081 | ₩125,801 | +1.91% | 10.9만 |
|---|
| 2026.05.27 | ₩123,912 | ₩124,957 | ₩122,773 | ₩123,000 | -0.74% | 14.7만 |
|---|
| 2026.05.26 | ₩127,195 | ₩128,515 | ₩125,211 | ₩127,865 | +0.53% | 13.8만 |
|---|
| 2026.05.22 | ₩125,077 | ₩127,235 | ₩125,077 | ₩127,101 | +1.62% | 8.3만 |
|---|
| 2026.05.21 | ₩123,523 | ₩124,702 | ₩123,215 | ₩124,220 | +0.56% | 8.4만 |
|---|
| 2026.05.20 | ₩121,861 | ₩124,595 | ₩121,386 | ₩124,541 | +2.20% | 14.7만 |
|---|
| 2026.05.19 | ₩122,196 | ₩123,804 | ₩121,573 | ₩122,344 | +0.12% | 33만 |
|---|
| 2026.05.18 | ₩118,659 | ₩122,317 | ₩118,659 | ₩122,277 | +3.05% | 18.4만 |
|---|
| 2026.05.15 | ₩116,568 | ₩119,382 | ₩116,180 | ₩118,659 | +1.79% | 10.6만 |
|---|
| 2026.05.14 | ₩115,349 | ₩118,190 | ₩114,478 | ₩117,386 | +1.77% | 17.3만 |
|---|
| 2026.05.13 | ₩112,548 | ₩114,545 | ₩112,039 | ₩114,103 | +1.38% | 8만 |
|---|
| 2026.05.12 | ₩114,197 | ₩114,337 | ₩112,401 | ₩112,950 | -1.09% | 17.3만 |
|---|
| 2026.05.11 | ₩113,902 | ₩115,135 | ₩113,299 | ₩114,371 | +0.41% | 13.3만 |
|---|
| 2026.05.08 | ₩112,387 | ₩114,800 | ₩111,235 | ₩114,733 | +2.09% | 13.4만 |
|---|
| 2026.05.07 | ₩112,213 | ₩114,357 | ₩111,811 | ₩113,513 | +1.16% | 18.3만 |
|---|
| 2026.05.06 | ₩111,811 | ₩111,811 | ₩109,279 | ₩111,382 | -0.38% | 11.2만 |
|---|
| 2026.05.05 | ₩111,168 | ₩112,615 | ₩110,532 | ₩112,253 | +0.98% | 8.9만 |
|---|
| 2026.05.04 | ₩108,207 | ₩110,822 | ₩108,207 | ₩109,975 | +1.63% | 11.2만 |
|---|
| 2026.05.01 | ₩107,349 | ₩108,863 | ₩106,706 | ₩108,247 | +0.84% | 5.8만 |
|---|
| 2026.04.30 | ₩107,322 | ₩107,322 | ₩104,381 | ₩106,197 | -1.05% | 9.1만 |
|---|
| 2026.04.29 | ₩106,880 | ₩108,099 | ₩105,929 | ₩107,885 | +0.94% | 9.7만 |
|---|
| 2026.04.28 | ₩106,384 | ₩107,590 | ₩105,178 | ₩106,143 | -0.23% | 9.4만 |
|---|
| 2026.04.27 | ₩105,192 | ₩106,733 | ₩104,944 | ₩106,545 | +1.29% | 8.1만 |
|---|
| 2026.04.24 | ₩104,736 | ₩105,580 | ₩103,342 | ₩105,393 | +0.63% | 7만 |
|---|
| 2026.04.23 | ₩106,612 | ₩106,612 | ₩102,927 | ₩104,642 | -1.85% | 10.8만 |
|---|
| 2026.04.22 | ₩108,193 | ₩108,555 | ₩107,403 | ₩108,555 | +0.33% | 13.2만 |
|---|
| 2026.04.21 | ₩106,143 | ₩108,756 | ₩106,143 | ₩107,550 | +1.33% | 11.3만 |
|---|
| 2026.04.20 | ₩104,615 | ₩105,996 | ₩104,615 | ₩105,862 | +1.19% | 13.2만 |
|---|
| 2026.04.17 | ₩105,661 | ₩106,049 | ₩104,522 | ₩105,285 | -0.36% | 11.2만 |
|---|
| 2026.04.16 | ₩103,155 | ₩104,669 | ₩102,672 | ₩104,213 | +1.03% | 12.6만 |
|---|
| 2026.04.15 | ₩99,671 | ₩101,935 | ₩99,671 | ₩101,775 | +2.11% | 21.5만 |
|---|
| 2026.04.14 | ₩99,831 | ₩100,703 | ₩97,902 | ₩98,465 | -1.37% | 14.4만 |
|---|
| 2026.04.13 | ₩95,383 | ₩99,657 | ₩95,383 | ₩99,537 | +4.36% | 38.8만 |
|---|
| 2026.04.10 | ₩100,595 | ₩100,595 | ₩94,900 | ₩95,369 | -5.20% | 25.6만 |
|---|
| 2026.04.09 | ₩104,977 | ₩104,977 | ₩98,967 | ₩100,234 | -4.52% | 23.1만 |
|---|
| 2026.04.08 | ₩108,006 | ₩108,542 | ₩105,232 | ₩105,607 | -2.22% | 10.8만 |
|---|
| 2026.04.07 | ₩103,838 | ₩105,406 | ₩103,021 | ₩105,259 | +1.37% | 6.1만 |
|---|
| 2026.04.06 | ₩103,436 | ₩103,972 | ₩102,914 | ₩103,731 | +0.29% | 5.8만 |
|---|
| 2026.04.02 | ₩100,555 | ₩103,704 | ₩100,555 | ₩103,409 | +2.84% | 4만 |
|---|
| 2026.04.01 | ₩101,600 | ₩102,833 | ₩100,086 | ₩102,069 | +0.46% | 7.6만 |
|---|
| 2026.03.31 | ₩98,210 | ₩100,635 | ₩97,754 | ₩100,622 | +2.46% | 8.3만 |
|---|
| 2026.03.30 | ₩98,250 | ₩99,429 | ₩96,364 | ₩97,071 | -1.20% | 23.5만 |
|---|
| 2026.03.27 | ₩99,121 | ₩99,383 | ₩96,381 | ₩97,366 | -1.77% | 18.3만 |
|---|
| 2026.03.26 | ₩100,930 | ₩103,436 | ₩100,930 | ₩101,480 | +0.54% | 6.3만 |
|---|
| 2026.03.25 | ₩102,538 | ₩103,865 | ₩101,466 | ₩101,828 | -0.69% | 5.1만 |
|---|
| 2026.03.24 | ₩103,932 | ₩103,932 | ₩101,198 | ₩101,279 | -2.55% | 8.3만 |
|---|
| 2026.03.23 | ₩103,423 | ₩105,781 | ₩103,389 | ₩104,642 | +1.18% | 9.2만 |
|---|
| 2026.03.20 | ₩104,589 | ₩104,589 | ₩102,324 | ₩102,498 | -2.00% | 7.2만 |
|---|
| 2026.03.19 | ₩104,414 | ₩105,540 | ₩104,012 | ₩105,044 | +0.60% | 6.3만 |
|---|
| 2026.03.18 | ₩103,383 | ₩105,900 | ₩103,383 | ₩104,696 | +1.27% | 8.6만 |
|---|
| 2026.03.17 | ₩103,007 | ₩105,192 | ₩102,899 | ₩103,919 | +0.88% | 6.5만 |
|---|
| 2026.03.16 | ₩104,843 | ₩104,843 | ₩103,007 | ₩103,007 | -1.75% | 11.7만 |
|---|
| 2026.03.13 | ₩104,843 | ₩106,331 | ₩103,597 | ₩104,401 | -0.42% | 6.8만 |
|---|
| 2026.03.12 | ₩104,079 | ₩105,674 | ₩104,079 | ₩104,481 | +0.39% | 6.2만 |
|---|
| 2026.03.11 | ₩104,307 | ₩105,754 | ₩104,307 | ₩105,111 | +0.77% | 6.5만 |
|---|
| 2026.03.10 | ₩105,138 | ₩105,192 | ₩102,759 | ₩104,388 | -0.71% | 39.8만 |
|---|
| 2026.03.09 | ₩103,316 | ₩105,017 | ₩102,860 | ₩104,830 | +1.47% | 10.5만 |
|---|
| 2026.03.06 | ₩102,780 | ₩104,937 | ₩102,780 | ₩104,213 | +1.40% | 8.1만 |
|---|
| 2026.03.05 | ₩101,574 | ₩104,582 | ₩101,574 | ₩103,798 | +2.19% | 9.3만 |
|---|
| 2026.03.04 | ₩100,997 | ₩102,217 | ₩99,998 | ₩101,708 | +0.70% | 9.3만 |
|---|
| 2026.03.03 | ₩97,955 | ₩101,306 | ₩97,494 | ₩100,837 | +2.94% | 8.3만 |
|---|
| 2026.03.02 | ₩97,138 | ₩100,394 | ₩97,071 | ₩100,086 | +3.03% | 10.1만 |
|---|
| 2026.02.27 | ₩96,481 | ₩98,036 | ₩95,617 | ₩98,036 | +1.61% | 9.4만 |
|---|
| 2026.02.26 | ₩97,339 | ₩99,161 | ₩97,339 | ₩98,759 | +1.46% | 13.3만 |
|---|
| 2026.02.25 | ₩95,718 | ₩97,326 | ₩94,928 | ₩97,326 | +1.68% | 13.7만 |
|---|
| 2026.02.24 | ₩93,935 | ₩96,522 | ₩93,346 | ₩95,463 | +1.63% | 34.1만 |
|---|
| 2026.02.23 | ₩98,505 | ₩98,505 | ₩94,391 | ₩94,726 | -3.84% | 30.3만 |
|---|
| 2026.02.20 | ₩101,882 | ₩104,093 | ₩99,175 | ₩99,389 | -2.45% | 15.5만 |
|---|
| 2026.02.19 | ₩102,605 | ₩103,476 | ₩101,973 | ₩102,512 | -0.09% | 9.4만 |
|---|
| 2026.02.18 | ₩101,493 | ₩103,195 | ₩100,877 | ₩103,088 | +1.57% | 9.3만 |
|---|
| 2026.02.17 | ₩103,597 | ₩104,280 | ₩101,198 | ₩102,538 | -1.02% | 9.8만 |
|---|
| 2026.02.13 | ₩101,935 | ₩104,950 | ₩101,935 | ₩104,374 | +2.39% | 11.5만 |
|---|
| 2026.02.12 | ₩103,718 | ₩104,887 | ₩100,689 | ₩101,547 | -2.09% | 8.9만 |
|---|
| 2026.02.11 | ₩104,575 | ₩104,736 | ₩101,868 | ₩103,155 | -1.36% | 13만 |
|---|
| 2026.02.10 | ₩103,302 | ₩104,796 | ₩103,302 | ₩103,892 | +0.57% | 13.9만 |
|---|
| 2026.02.09 | ₩100,582 | ₩103,356 | ₩100,208 | ₩102,820 | +2.22% | 10.8만 |
|---|
| 2026.02.06 | ₩99,255 | ₩100,904 | ₩98,366 | ₩100,890 | +1.65% | 16.8만 |
|---|
| 2026.02.05 | ₩99,684 | ₩101,198 | ₩97,245 | ₩97,661 | -2.03% | 12.4만 |
|---|
| 2026.02.04 | ₩99,590 | ₩100,662 | ₩97,486 | ₩99,778 | +0.19% | 18.5만 |
|---|
| 2026.02.03 | ₩103,744 | ₩103,744 | ₩98,987 | ₩100,662 | -2.97% | 30.4만 |
|---|
| 2026.02.02 | ₩103,021 | ₩104,991 | ₩102,914 | ₩104,039 | +0.99% | 11.2만 |
|---|
| 2026.01.30 | ₩103,771 | ₩104,307 | ₩103,168 | ₩103,517 | -0.25% | 6.4만 |
|---|
| 2026.01.29 | ₩106,719 | ₩106,719 | ₩103,021 | ₩104,254 | -2.31% | 18.7만 |
|---|
| 2026.01.28 | ₩108,877 | ₩108,964 | ₩107,389 | ₩107,537 | -1.23% | 6.7만 |
|---|
| 2026.01.27 | ₩108,676 | ₩109,399 | ₩107,979 | ₩108,488 | -0.17% | 10만 |
|---|
| 2026.01.26 | ₩105,500 | ₩107,738 | ₩105,500 | ₩107,483 | +1.88% | 17.5만 |
|---|
| 2026.01.23 | ₩105,540 | ₩106,197 | ₩105,020 | ₩105,205 | -0.32% | 7.7만 |
|---|
| 2026.01.22 | ₩104,642 | ₩105,326 | ₩104,551 | ₩105,178 | +0.51% | 9.1만 |
|---|
| 2026.01.21 | ₩104,106 | ₩104,769 | ₩103,128 | ₩103,892 | -0.21% | 9.3만 |
|---|
| 2026.01.20 | ₩104,575 | ₩105,620 | ₩103,637 | ₩103,771 | -0.77% | 17.6만 |
|---|
| 2026.01.16 | ₩107,295 | ₩107,356 | ₩105,984 | ₩106,398 | -0.84% | 10.2만 |
|---|
| 2026.01.15 | ₩108,006 | ₩108,300 | ₩106,934 | ₩107,108 | -0.83% | 9.2만 |
|---|
| 2026.01.14 | ₩107,322 | ₩108,333 | ₩106,411 | ₩107,349 | +0.02% | 10.1만 |
|---|
| 2026.01.13 | ₩108,180 | ₩108,890 | ₩107,322 | ₩108,006 | -0.16% | 6.5만 |
|---|
| 2026.01.12 | ₩107,121 | ₩108,421 | ₩107,121 | ₩108,247 | +1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩107,925 | ₩108,193 | ₩107,041 | ₩107,845 | -0.07% | 6.8만 |
|---|
| 2026.01.08 | ₩109,480 | ₩109,815 | ₩107,630 | ₩107,858 | -1.48% | 7.1만 |
|---|
| 2026.01.07 | ₩108,032 | ₩110,351 | ₩108,032 | ₩109,319 | +1.19% | 18.5만 |
|---|
| 2026.01.06 | ₩107,161 | ₩108,109 | ₩107,041 | ₩108,006 | +0.79% | 7.5만 |
|---|
| 2026.01.05 | ₩106,867 | ₩108,327 | ₩106,666 | ₩107,349 | +0.45% | 12.3만 |
|---|
| 2026.01.02 | ₩108,247 | ₩108,337 | ₩105,431 | ₩106,250 | -1.84% | 8.8만 |
|---|
| 2025.12.31 | ₩108,649 | ₩108,816 | ₩107,550 | ₩107,697 | -0.88% | 6.4만 |
|---|
| 2025.12.30 | ₩108,890 | ₩109,324 | ₩108,689 | ₩108,930 | +0.04% | 8.7만 |
|---|
| 2025.12.29 | ₩109,279 | ₩109,868 | ₩108,917 | ₩109,104 | -0.16% | 9.3만 |
|---|
| 2025.12.26 | ₩109,748 | ₩110,002 | ₩109,506 | ₩109,882 | +0.12% | 2.5만 |
|---|
| 2025.12.24 | ₩109,681 | ₩109,788 | ₩109,130 | ₩109,788 | +0.10% | 2만 |
|---|
| 2025.12.23 | ₩110,016 | ₩110,217 | ₩109,051 | ₩109,667 | -0.32% | 7.6만 |
|---|
| 2025.12.22 | ₩109,640 | ₩110,789 | ₩109,240 | ₩110,377 | +0.67% | 11.1만 |
|---|
| 2025.12.19 | ₩109,051 | ₩109,573 | ₩108,890 | ₩109,453 | +0.37% | 9.3만 |
|---|
| 2025.12.18 | ₩108,649 | ₩108,944 | ₩107,842 | ₩108,689 | +0.04% | 5.4만 |
|---|
| 2025.12.17 | ₩109,386 | ₩109,413 | ₩107,255 | ₩107,255 | -1.95% | 21.9만 |
|---|
| 2025.12.16 | ₩109,185 | ₩110,083 | ₩108,732 | ₩109,573 | +0.36% | 7만 |
|---|
| 2025.12.15 | ₩111,972 | ₩111,972 | ₩109,602 | ₩109,667 | -2.06% | 6.1만 |
|---|
| 2025.12.12 | ₩113,339 | ₩113,366 | ₩111,516 | ₩111,758 | -1.40% | 13.6만 |
|---|
| 2025.12.11 | ₩114,009 | ₩114,779 | ₩113,488 | ₩114,304 | +0.26% | 4.1만 |
|---|
| 2025.12.10 | ₩113,888 | ₩115,606 | ₩113,567 | ₩115,108 | +1.07% | 5.8만 |
|---|
| 2025.12.09 | ₩113,245 | ₩114,599 | ₩113,245 | ₩114,290 | +0.92% | 4.6만 |
|---|
| 2025.12.08 | ₩113,433 | ₩114,009 | ₩113,111 | ₩113,875 | +0.39% | 5.1만 |
|---|
| 2025.12.05 | ₩113,580 | ₩114,016 | ₩112,441 | ₩112,937 | -0.57% | 3만 |
|---|
| 2025.12.04 | ₩112,923 | ₩113,245 | ₩112,588 | ₩112,964 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩110,619 | ₩112,990 | ₩110,369 | ₩112,990 | +2.14% | 5.8만 |
|---|
| 2025.12.02 | ₩111,356 | ₩112,307 | ₩111,315 | ₩111,570 | +0.19% | 5만 |
|---|
| 2025.12.01 | ₩111,074 | ₩111,463 | ₩110,324 | ₩110,619 | -0.41% | 3.7만 |
|---|
| 2025.11.28 | ₩111,262 | ₩112,307 | ₩111,262 | ₩112,227 | +0.87% | 3.6만 |
|---|
| 2025.11.26 | ₩111,436 | ₩111,878 | ₩110,749 | ₩111,208 | -0.20% | 7.4만 |
|---|
| 2025.11.25 | ₩110,257 | ₩112,428 | ₩109,687 | ₩112,079 | +1.65% | 6.2만 |
|---|
| 2025.11.24 | ₩108,582 | ₩110,297 | ₩108,582 | ₩110,096 | +1.39% | 6.3만 |
|---|
| 2025.11.21 | ₩108,019 | ₩109,265 | ₩106,281 | ₩108,193 | +0.16% | 18.9만 |
|---|
| 2025.11.20 | ₩112,093 | ₩112,562 | ₩107,818 | ₩108,180 | -3.49% | 10.3만 |
|---|
| 2025.11.19 | ₩110,083 | ₩111,235 | ₩109,547 | ₩110,605 | +0.47% | 7.4만 |
|---|
| 2025.11.18 | ₩110,284 | ₩111,356 | ₩109,667 | ₩110,444 | +0.15% | 7.1만 |
|---|
| 2025.11.17 | ₩112,897 | ₩113,794 | ₩110,846 | ₩111,222 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩111,315 | ₩113,875 | ₩110,230 | ₩113,124 | +1.63% | 16.2만 |
|---|
| 2025.11.13 | ₩115,161 | ₩115,273 | ₩112,682 | ₩113,124 | -1.77% | 6.9만 |
|---|
| 2025.11.12 | ₩117,051 | ₩117,426 | ₩115,255 | ₩115,269 | -1.52% | 12.5만 |
|---|
| 2025.11.11 | ₩116,434 | ₩117,199 | ₩116,274 | ₩116,783 | +0.30% | 3.6만 |
|---|
| 2025.11.10 | ₩115,912 | ₩116,796 | ₩115,453 | ₩116,528 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩113,232 | ₩114,893 | ₩112,401 | ₩114,679 | +1.28% | 8.7만 |
|---|
| 2025.11.06 | ₩113,593 | ₩114,840 | ₩112,428 | ₩113,982 | +0.34% | 10.2만 |
|---|
| 2025.11.05 | ₩113,942 | ₩114,545 | ₩113,835 | ₩114,197 | +0.22% | 25.5만 |
|---|
| 2025.11.04 | ₩115,671 | ₩116,408 | ₩113,928 | ₩114,103 | -1.36% | 18.4만 |
|---|
| 2025.11.03 | ₩117,734 | ₩117,895 | ₩116,046 | ₩117,104 | -0.53% | 6.5만 |
|---|
| 2025.10.31 | ₩116,461 | ₩117,734 | ₩115,939 | ₩117,399 | +0.81% | 6.1만 |
|---|
| 2025.10.30 | ₩115,255 | ₩116,994 | ₩115,161 | ₩115,376 | +0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩117,493 | ₩117,493 | ₩114,946 | ₩115,563 | -1.64% | 13.8만 |
|---|
| 2025.10.28 | ₩118,820 | ₩119,944 | ₩118,753 | ₩119,342 | +0.44% | 5.9만 |
|---|
| 2025.10.27 | ₩119,610 | ₩119,771 | ₩118,444 | ₩118,739 | -0.73% | 4.7만 |
|---|
| 2025.10.24 | ₩118,659 | ₩119,021 | ₩117,922 | ₩118,337 | -0.27% | 4.4만 |
|---|
| 2025.10.23 | ₩115,711 | ₩117,392 | ₩115,711 | ₩117,145 | +1.24% | 7.3만 |
|---|
| 2025.10.22 | ₩117,198 | ₩117,198 | ₩114,960 | ₩115,885 | -1.12% | 8.8만 |
|---|
| 2025.10.21 | ₩116,233 | ₩117,279 | ₩115,630 | ₩117,091 | +0.74% | 5.5만 |
|---|
| 2025.10.20 | ₩114,934 | ₩116,409 | ₩114,934 | ₩116,193 | +1.10% | 5.9만 |
|---|
| 2025.10.17 | ₩113,728 | ₩114,451 | ₩113,017 | ₩114,277 | +0.48% | 7.1만 |
|---|
| 2025.10.16 | ₩116,233 | ₩116,756 | ₩113,701 | ₩114,223 | -1.73% | 8.1만 |
|---|
| 2025.10.15 | ₩117,225 | ₩117,426 | ₩115,349 | ₩115,965 | -1.07% | 5.8만 |
|---|
| 2025.10.14 | ₩116,006 | ₩116,903 | ₩115,001 | ₩115,898 | -0.09% | 6.2만 |
|---|
| 2025.10.13 | ₩117,533 | ₩118,284 | ₩116,810 | ₩117,614 | +0.07% | 5.4만 |
|---|
| 2025.10.10 | ₩119,302 | ₩120,052 | ₩115,470 | ₩115,470 | -3.21% | 17.1만 |
|---|