시장 데이터를 불러오는 중
전체 종목
Amplify Online Retail ETF 과거 주가
Amplify Online Retail ETF · IBUY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Online Retail ETF · IBUY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,019 | ₩91,987 | ₩91,019 | ₩91,987 | +1.06% | 3천 |
| 2026.10.08 | ₩89,135 | ₩90,618 | ₩89,135 | ₩90,618 | +1.66% | 9.6천 |
| 2026.10.07 | ₩88,588 | ₩89,589 | ₩88,588 | ₩89,356 | +0.87% | 6천 |
| 2026.10.06 | ₩89,803 | ₩89,803 | ₩88,975 | ₩89,145 | -0.73% | 1.8천 |
| 2026.10.05 | ₩88,441 | ₩89,376 | ₩88,441 | ₩89,202 | +0.86% | 1.3만 |
| 2026.10.02 | ₩89,670 | ₩89,670 | ₩88,441 | ₩88,467 | -1.34% | 3.6천 |
| 2026.10.01 | ₩89,229 | ₩89,282 | ₩88,120 | ₩88,948 | -0.31% | 6.8만 |
| 2026.09.30 | ₩89,803 | ₩90,324 | ₩89,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,186 |
| -0.69% |
| 3.8천 |
| 2026.09.29 | ₩89,002 | ₩89,269 | ₩88,494 | ₩89,185 | +0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩88,748 | ₩89,027 | ₩88,214 | ₩88,701 | -0.05% | 1.4만 |
|---|
| 2026.09.25 | ₩88,614 | ₩89,238 | ₩88,614 | ₩89,238 | +0.70% | 900 |
|---|
| 2026.09.24 | ₩88,601 | ₩88,601 | ₩87,506 | ₩88,474 | -0.14% | 4.4천 |
|---|
| 2026.09.23 | ₩90,685 | ₩90,685 | ₩88,650 | ₩88,650 | -2.24% | 4.5천 |
|---|
| 2026.09.22 | ₩92,301 | ₩92,635 | ₩91,019 | ₩91,313 | -1.07% | 1.8만 |
|---|
| 2026.09.21 | ₩91,045 | ₩91,266 | ₩90,511 | ₩90,925 | -0.13% | 8.2천 |
|---|
| 2026.09.18 | ₩90,444 | ₩90,458 | ₩90,284 | ₩90,284 | -0.18% | 3.8천 |
|---|
| 2026.09.17 | ₩91,807 | ₩91,807 | ₩90,458 | ₩90,591 | -1.32% | 1.1만 |
|---|
| 2026.09.16 | ₩90,645 | ₩91,366 | ₩90,351 | ₩90,553 | -0.10% | 3.1천 |
|---|
| 2026.09.15 | ₩92,475 | ₩92,475 | ₩91,272 | ₩91,600 | -0.95% | 2.7만 |
|---|
| 2026.09.14 | ₩91,700 | ₩92,814 | ₩91,673 | ₩92,814 | +1.21% | 1.4천 |
|---|
| 2026.09.11 | ₩91,072 | ₩91,387 | ₩90,825 | ₩91,387 | +0.35% | 2.9천 |
|---|
| 2026.09.10 | ₩90,017 | ₩90,965 | ₩89,930 | ₩90,340 | +0.36% | 2.4만 |
|---|
| 2026.09.09 | ₩92,221 | ₩92,221 | ₩90,711 | ₩90,746 | -1.60% | 3.8만 |
|---|
| 2026.09.08 | ₩93,690 | ₩93,690 | ₩92,655 | ₩92,769 | -0.98% | 2.4만 |
|---|
| 2026.09.04 | ₩95,976 | ₩95,976 | ₩95,738 | ₩95,738 | -0.25% | 600 |
|---|
| 2026.09.03 | ₩96,843 | ₩97,657 | ₩96,108 | ₩96,342 | -0.52% | 1.1만 |
|---|
| 2026.09.02 | ₩95,353 | ₩96,335 | ₩95,280 | ₩96,136 | +0.82% | 2.2만 |
|---|
| 2026.09.01 | ₩96,041 | ₩96,228 | ₩95,214 | ₩95,293 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩98,085 | ₩98,085 | ₩96,629 | ₩96,629 | -1.48% | 7.3천 |
|---|
| 2026.08.28 | ₩98,592 | ₩98,739 | ₩98,380 | ₩98,380 | -0.22% | 8.1천 |
|---|
| 2026.08.27 | ₩98,405 | ₩98,405 | ₩97,631 | ₩97,981 | -0.43% | 3.1천 |
|---|
| 2026.08.26 | ₩99,340 | ₩99,340 | ₩98,638 | ₩98,638 | -0.71% | 1.7천 |
|---|
| 2026.08.25 | ₩99,474 | ₩99,514 | ₩99,087 | ₩99,479 | +0.01% | 5.9천 |
|---|
| 2026.08.24 | ₩98,984 | ₩99,413 | ₩98,659 | ₩99,287 | +0.31% | 1.1만 |
|---|
| 2026.08.21 | ₩99,167 | ₩99,167 | ₩98,635 | ₩98,635 | -0.54% | 1.1만 |
|---|
| 2026.08.20 | ₩98,405 | ₩99,354 | ₩98,405 | ₩98,550 | +0.15% | 1.9만 |
|---|
| 2026.08.19 | ₩97,230 | ₩99,194 | ₩97,230 | ₩99,194 | +2.02% | 5.2천 |
|---|
| 2026.08.18 | ₩96,869 | ₩97,310 | ₩96,135 | ₩96,135 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩97,911 | ₩97,911 | ₩96,339 | ₩96,339 | -1.61% | 3.5천 |
|---|
| 2026.08.14 | ₩98,405 | ₩98,405 | ₩98,138 | ₩98,230 | -0.18% | 5.1천 |
|---|
| 2026.08.13 | ₩97,457 | ₩98,365 | ₩97,323 | ₩98,309 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩98,405 | ₩98,405 | ₩97,230 | ₩97,510 | -0.91% | 3천 |
|---|
| 2026.08.11 | ₩98,673 | ₩98,739 | ₩98,259 | ₩98,259 | -0.42% | 1.8천 |
|---|
| 2026.08.10 | ₩99,381 | ₩99,735 | ₩99,073 | ₩99,310 | -0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩98,659 | ₩100,182 | ₩98,659 | ₩99,626 | +0.98% | 1.7만 |
|---|
| 2026.08.06 | ₩98,098 | ₩98,098 | ₩96,669 | ₩96,669 | -1.46% | 5.3천 |
|---|
| 2026.08.05 | ₩99,942 | ₩99,942 | ₩98,232 | ₩98,606 | -1.34% | 3만 |
|---|
| 2026.08.04 | ₩97,764 | ₩99,554 | ₩97,764 | ₩99,447 | +1.72% | 8.7만 |
|---|
| 2026.08.03 | ₩96,776 | ₩97,898 | ₩96,776 | ₩97,474 | +0.72% | 9.3만 |
|---|
| 2026.07.31 | ₩95,854 | ₩95,854 | ₩94,732 | ₩95,463 | -0.41% | 4.5천 |
|---|
| 2026.07.30 | ₩96,055 | ₩96,055 | ₩94,826 | ₩95,826 | -0.24% | 2.2천 |
|---|
| 2026.07.29 | ₩97,270 | ₩97,270 | ₩96,148 | ₩96,203 | -1.10% | 9.1천 |
|---|
| 2026.07.28 | ₩96,175 | ₩97,253 | ₩95,921 | ₩97,253 | +1.12% | 1.1만 |
|---|
| 2026.07.27 | ₩92,969 | ₩95,119 | ₩92,969 | ₩95,053 | +2.24% | 3.6만 |
|---|
| 2026.07.24 | ₩91,313 | ₩92,381 | ₩90,992 | ₩91,152 | -0.18% | 7.5천 |
|---|
| 2026.07.23 | ₩91,940 | ₩91,940 | ₩90,818 | ₩90,925 | -1.10% | 3.6천 |
|---|
| 2026.07.22 | ₩94,358 | ₩94,358 | ₩93,183 | ₩93,392 | -1.02% | 3.9천 |
|---|
| 2026.07.21 | ₩94,733 | ₩94,779 | ₩94,413 | ₩94,728 | -0.01% | 3.3천 |
|---|
| 2026.07.20 | ₩95,079 | ₩95,827 | ₩95,079 | ₩95,460 | +0.40% | 3천 |
|---|
| 2026.07.17 | ₩95,360 | ₩95,934 | ₩94,775 | ₩95,066 | -0.31% | 2.4만 |
|---|
| 2026.07.16 | ₩96,936 | ₩97,130 | ₩96,475 | ₩96,636 | -0.31% | 8.8천 |
|---|
| 2026.07.15 | ₩95,547 | ₩97,237 | ₩95,547 | ₩96,612 | +1.11% | 3.1천 |
|---|
| 2026.07.14 | ₩94,118 | ₩94,692 | ₩94,118 | ₩94,625 | +0.54% | 3.5천 |
|---|
| 2026.07.13 | ₩94,599 | ₩95,280 | ₩94,144 | ₩94,298 | -0.32% | 4.7천 |
|---|
| 2026.07.10 | ₩95,022 | ₩95,022 | ₩94,291 | ₩94,505 | -0.54% | 1천 |
|---|
| 2026.07.09 | ₩92,381 | ₩93,977 | ₩92,381 | ₩93,977 | +1.73% | 3천 |
|---|
| 2026.07.08 | ₩93,610 | ₩93,610 | ₩91,646 | ₩93,009 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩94,961 | ₩95,146 | ₩94,204 | ₩94,204 | -0.80% | 1.3만 |
|---|
| 2026.07.06 | ₩94,452 | ₩94,772 | ₩93,610 | ₩94,239 | -0.22% | 3.9천 |
|---|
| 2026.07.02 | ₩94,251 | ₩94,318 | ₩93,817 | ₩94,305 | +0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩92,167 | ₩94,314 | ₩92,167 | ₩93,684 | +1.64% | 4.1천 |
|---|
| 2026.06.30 | ₩93,076 | ₩93,076 | ₩92,314 | ₩92,329 | -0.80% | 2.7천 |
|---|
| 2026.06.29 | ₩93,851 | ₩94,104 | ₩93,009 | ₩93,330 | -0.56% | 1.4만 |
|---|
| 2026.06.26 | ₩90,818 | ₩93,296 | ₩90,818 | ₩92,946 | +2.34% | 1.7만 |
|---|
| 2026.06.25 | ₩92,902 | ₩92,902 | ₩91,313 | ₩91,534 | -1.47% | 20.5만 |
|---|
| 2026.06.24 | ₩90,431 | ₩94,024 | ₩90,431 | ₩92,937 | +2.77% | 4.9천 |
|---|
| 2026.06.23 | ₩89,162 | ₩90,832 | ₩89,162 | ₩90,364 | +1.35% | 1만 |
|---|
| 2026.06.22 | ₩91,459 | ₩91,807 | ₩90,204 | ₩90,204 | -1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩90,378 | ₩91,954 | ₩90,378 | ₩91,809 | +1.58% | 2.7천 |
|---|
| 2026.06.17 | ₩91,366 | ₩92,087 | ₩89,707 | ₩89,707 | -1.82% | 3천 |
|---|
| 2026.06.16 | ₩91,286 | ₩92,010 | ₩91,286 | ₩91,701 | +0.46% | 4.5천 |
|---|
| 2026.06.15 | ₩90,431 | ₩92,181 | ₩90,431 | ₩91,313 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩88,962 | ₩89,195 | ₩88,775 | ₩88,881 | -0.09% | 1.9천 |
|---|
| 2026.06.11 | ₩87,332 | ₩89,278 | ₩87,185 | ₩89,278 | +2.23% | 2.2천 |
|---|
| 2026.06.10 | ₩88,280 | ₩89,015 | ₩87,518 | ₩87,518 | -0.86% | 6.1천 |
|---|
| 2026.06.09 | ₩88,401 | ₩89,897 | ₩87,733 | ₩88,761 | +0.41% | 1.8만 |
|---|
| 2026.06.08 | ₩88,160 | ₩88,280 | ₩87,813 | ₩87,813 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩89,202 | ₩89,202 | ₩87,633 | ₩87,908 | -1.45% | 5천 |
|---|
| 2026.06.04 | ₩89,496 | ₩90,498 | ₩87,920 | ₩89,656 | +0.18% | 1.7만 |
|---|
| 2026.06.03 | ₩89,255 | ₩89,563 | ₩88,113 | ₩88,577 | -0.76% | 5.9천 |
|---|
| 2026.06.02 | ₩90,845 | ₩90,845 | ₩90,224 | ₩90,224 | -0.68% | 8.9천 |
|---|
| 2026.06.01 | ₩89,736 | ₩91,266 | ₩89,736 | ₩90,979 | +1.38% | 1만 |
|---|
| 2026.05.29 | ₩89,990 | ₩90,471 | ₩89,723 | ₩89,750 | -0.27% | 1.2만 |
|---|
| 2026.05.28 | ₩88,668 | ₩90,524 | ₩88,668 | ₩90,097 | +1.61% | 1.6만 |
|---|
| 2026.05.27 | ₩88,694 | ₩89,804 | ₩88,694 | ₩89,255 | +0.63% | 1.3만 |
|---|
| 2026.05.26 | ₩88,093 | ₩89,149 | ₩88,093 | ₩88,454 | +0.41% | 1.3만 |
|---|
| 2026.05.22 | ₩88,013 | ₩88,013 | ₩87,185 | ₩87,562 | -0.51% | 6.7천 |
|---|
| 2026.05.21 | ₩85,155 | ₩87,205 | ₩85,155 | ₩86,947 | +2.11% | 8.1천 |
|---|
| 2026.05.20 | ₩83,458 | ₩86,023 | ₩83,271 | ₩86,023 | +3.07% | 1.8만 |
|---|
| 2026.05.19 | ₩84,807 | ₩85,108 | ₩83,832 | ₩83,966 | -0.99% | 1.3만 |
|---|
| 2026.05.18 | ₩84,567 | ₩85,696 | ₩84,153 | ₩85,141 | +0.68% | 1.2만 |
|---|
| 2026.05.15 | ₩84,180 | ₩84,647 | ₩84,180 | ₩84,491 | +0.37% | 1.8천 |
|---|
| 2026.05.14 | ₩85,368 | ₩85,689 | ₩84,807 | ₩85,117 | -0.29% | 4.4천 |
|---|
| 2026.05.13 | ₩84,914 | ₩85,342 | ₩84,193 | ₩85,155 | +0.28% | 2만 |
|---|
| 2026.05.12 | ₩85,622 | ₩85,622 | ₩84,821 | ₩85,299 | -0.38% | 2.9만 |
|---|
| 2026.05.11 | ₩87,826 | ₩87,826 | ₩86,420 | ₩86,420 | -1.60% | 2.5만 |
|---|
| 2026.05.08 | ₩88,334 | ₩88,334 | ₩87,666 | ₩88,016 | -0.36% | 1.1만 |
|---|
| 2026.05.07 | ₩90,164 | ₩90,952 | ₩89,656 | ₩89,973 | -0.21% | 3.9천 |
|---|
| 2026.05.06 | ₩90,431 | ₩90,431 | ₩89,429 | ₩90,146 | -0.31% | 6.2천 |
|---|
| 2026.05.05 | ₩89,603 | ₩89,736 | ₩89,467 | ₩89,467 | -0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩90,898 | ₩91,152 | ₩89,469 | ₩89,469 | -1.57% | 2.4만 |
|---|
| 2026.05.01 | ₩90,711 | ₩91,112 | ₩90,711 | ₩91,104 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩90,658 | ₩90,658 | ₩90,157 | ₩90,448 | -0.23% | 1.6만 |
|---|
| 2026.04.29 | ₩89,977 | ₩90,658 | ₩89,857 | ₩90,471 | +0.55% | 5.2천 |
|---|
| 2026.04.28 | ₩90,778 | ₩90,778 | ₩90,144 | ₩90,169 | -0.67% | 1.1천 |
|---|
| 2026.04.27 | ₩92,114 | ₩92,769 | ₩91,902 | ₩91,902 | -0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩91,687 | ₩92,501 | ₩91,687 | ₩92,501 | +0.89% | 2.2만 |
|---|
| 2026.04.23 | ₩93,503 | ₩93,503 | ₩90,591 | ₩91,663 | -1.97% | 1.8천 |
|---|
| 2026.04.22 | ₩94,759 | ₩94,759 | ₩93,236 | ₩93,724 | -1.09% | 1.4천 |
|---|
| 2026.04.21 | ₩95,306 | ₩95,781 | ₩93,824 | ₩93,824 | -1.56% | 5.2천 |
|---|
| 2026.04.20 | ₩93,677 | ₩95,003 | ₩93,383 | ₩95,003 | +1.42% | 2.1만 |
|---|
| 2026.04.17 | ₩93,784 | ₩94,806 | ₩93,784 | ₩94,294 | +0.54% | 2.7천 |
|---|
| 2026.04.16 | ₩91,753 | ₩92,281 | ₩91,286 | ₩91,927 | +0.19% | 5.7천 |
|---|
| 2026.04.15 | ₩90,231 | ₩91,139 | ₩89,997 | ₩91,139 | +1.01% | 1.3만 |
|---|
| 2026.04.14 | ₩87,906 | ₩88,815 | ₩87,906 | ₩88,700 | +0.90% | 1.4만 |
|---|
| 2026.04.13 | ₩84,981 | ₩87,466 | ₩84,981 | ₩87,466 | +2.92% | 2.2천 |
|---|
| 2026.04.10 | ₩86,677 | ₩86,677 | ₩85,295 | ₩85,489 | -1.37% | 2.5천 |
|---|
| 2026.04.09 | ₩86,010 | ₩86,490 | ₩85,957 | ₩86,424 | +0.48% | 3천 |
|---|
| 2026.04.08 | ₩87,506 | ₩88,027 | ₩86,556 | ₩86,556 | -1.09% | 7천 |
|---|
| 2026.04.07 | ₩83,912 | ₩83,930 | ₩83,365 | ₩83,779 | -0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩83,712 | ₩84,608 | ₩83,712 | ₩84,527 | +0.97% | 3천 |
|---|
| 2026.04.02 | ₩81,749 | ₩83,603 | ₩81,749 | ₩83,603 | +2.27% | 1천 |
|---|
| 2026.04.01 | ₩84,086 | ₩84,380 | ₩83,554 | ₩83,554 | -0.63% | 9천 |
|---|
| 2026.03.31 | ₩81,922 | ₩83,585 | ₩81,570 | ₩83,506 | +1.93% | 1.5만 |
|---|
| 2026.03.30 | ₩81,642 | ₩81,668 | ₩80,457 | ₩80,634 | -1.23% | 1.5만 |
|---|
| 2026.03.27 | ₩82,016 | ₩82,016 | ₩80,707 | ₩80,926 | -1.33% | 2.5천 |
|---|
| 2026.03.26 | ₩82,630 | ₩84,039 | ₩82,403 | ₩82,403 | -0.27% | 1만 |
|---|
| 2026.03.25 | ₩83,832 | ₩84,567 | ₩83,538 | ₩83,541 | -0.35% | 2.5천 |
|---|
| 2026.03.24 | ₩82,497 | ₩82,497 | ₩81,895 | ₩82,422 | -0.09% | 1.9천 |
|---|
| 2026.03.23 | ₩83,191 | ₩84,166 | ₩77,581 | ₩83,138 | -0.06% | 2.4만 |
|---|
| 2026.03.20 | ₩82,924 | ₩82,924 | ₩80,867 | ₩81,521 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩82,403 | ₩83,472 | ₩81,909 | ₩82,977 | +0.70% | 5.6천 |
|---|
| 2026.03.18 | ₩84,741 | ₩84,874 | ₩83,498 | ₩83,525 | -1.43% | 3.6천 |
|---|
| 2026.03.17 | ₩85,128 | ₩86,671 | ₩85,128 | ₩85,676 | +0.64% | 5천 |
|---|
| 2026.03.16 | ₩84,807 | ₩85,248 | ₩84,367 | ₩84,500 | -0.36% | 28.1만 |
|---|
| 2026.03.13 | ₩84,393 | ₩84,874 | ₩83,605 | ₩83,892 | -0.59% | 5.1천 |
|---|
| 2026.03.12 | ₩85,408 | ₩86,290 | ₩83,739 | ₩83,739 | -1.95% | 5.5천 |
|---|
| 2026.03.11 | ₩86,597 | ₩86,891 | ₩85,649 | ₩86,307 | -0.33% | 1.8만 |
|---|
| 2026.03.10 | ₩87,813 | ₩87,826 | ₩86,718 | ₩86,718 | -1.25% | 9.5천 |
|---|
| 2026.03.09 | ₩86,744 | ₩87,810 | ₩85,402 | ₩87,804 | +1.22% | 3.6천 |
|---|
| 2026.03.06 | ₩87,078 | ₩87,866 | ₩86,517 | ₩87,572 | +0.57% | 3.3만 |
|---|
| 2026.03.05 | ₩88,427 | ₩89,162 | ₩87,789 | ₩88,694 | +0.30% | 1.2만 |
|---|
| 2026.03.04 | ₩87,279 | ₩88,080 | ₩87,225 | ₩87,813 | +0.61% | 7.6천 |
|---|
| 2026.03.03 | ₩85,128 | ₩87,092 | ₩84,741 | ₩86,958 | +2.15% | 2.4만 |
|---|
| 2026.03.02 | ₩86,063 | ₩87,633 | ₩86,063 | ₩87,572 | +1.75% | 3.5천 |
|---|
| 2026.02.27 | ₩87,813 | ₩88,561 | ₩87,813 | ₩88,561 | +0.85% | 3.2천 |
|---|
| 2026.02.26 | ₩86,344 | ₩88,614 | ₩86,344 | ₩88,490 | +2.49% | 6.4천 |
|---|
| 2026.02.25 | ₩85,836 | ₩86,103 | ₩85,262 | ₩86,103 | +0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩84,928 | ₩86,197 | ₩84,928 | ₩85,636 | +0.83% | 3.4만 |
|---|
| 2026.02.23 | ₩87,118 | ₩87,118 | ₩84,484 | ₩84,540 | -2.96% | 4.1천 |
|---|
| 2026.02.20 | ₩85,849 | ₩87,719 | ₩85,849 | ₩87,467 | +1.88% | 9.1천 |
|---|
| 2026.02.19 | ₩86,010 | ₩87,058 | ₩86,010 | ₩86,784 | +0.90% | 8.2만 |
|---|
| 2026.02.18 | ₩85,475 | ₩86,931 | ₩85,475 | ₩86,824 | +1.58% | 1.9만 |
|---|
| 2026.02.17 | ₩85,248 | ₩85,636 | ₩84,286 | ₩85,221 | -0.03% | 4.6만 |
|---|
| 2026.02.13 | ₩85,408 | ₩86,036 | ₩85,228 | ₩85,649 | +0.28% | 2.2만 |
|---|
| 2026.02.12 | ₩88,548 | ₩88,561 | ₩84,914 | ₩84,981 | -4.03% | 8.7만 |
|---|
| 2026.02.11 | ₩91,112 | ₩91,112 | ₩88,381 | ₩88,454 | -2.92% | 3.1천 |
|---|
| 2026.02.10 | ₩91,166 | ₩92,167 | ₩91,067 | ₩91,067 | -0.11% | 3.8천 |
|---|
| 2026.02.09 | ₩91,393 | ₩91,800 | ₩91,393 | ₩91,580 | +0.20% | 1.5천 |
|---|
| 2026.02.06 | ₩90,805 | ₩91,931 | ₩90,645 | ₩91,931 | +1.24% | 3.1만 |
|---|
| 2026.02.05 | ₩91,139 | ₩91,393 | ₩89,937 | ₩90,144 | -1.09% | 8.5만 |
|---|
| 2026.02.04 | ₩93,450 | ₩93,517 | ₩90,792 | ₩92,091 | -1.45% | 10.6만 |
|---|
| 2026.02.03 | ₩96,108 | ₩96,108 | ₩92,582 | ₩93,312 | -2.91% | 7.2천 |
|---|
| 2026.02.02 | ₩95,467 | ₩97,270 | ₩95,467 | ₩96,847 | +1.45% | 5천 |
|---|
| 2026.01.30 | ₩96,028 | ₩96,028 | ₩95,387 | ₩95,606 | -0.44% | 4.4천 |
|---|
| 2026.01.29 | ₩98,165 | ₩98,165 | ₩96,991 | ₩97,751 | -0.42% | 3.4천 |
|---|
| 2026.01.28 | ₩99,487 | ₩99,743 | ₩97,739 | ₩97,739 | -1.76% | 8.9천 |
|---|
| 2026.01.27 | ₩99,808 | ₩99,808 | ₩98,646 | ₩99,274 | -0.54% | 2.2천 |
|---|
| 2026.01.26 | ₩99,367 | ₩99,915 | ₩99,367 | ₩99,517 | +0.15% | 1만 |
|---|
| 2026.01.23 | ₩99,554 | ₩99,554 | ₩99,060 | ₩99,274 | -0.28% | 1.5천 |
|---|
| 2026.01.22 | ₩99,955 | ₩100,720 | ₩99,955 | ₩99,976 | +0.02% | 6.7천 |
|---|
| 2026.01.21 | ₩98,459 | ₩99,260 | ₩98,192 | ₩98,992 | +0.54% | 2.2만 |
|---|
| 2026.01.20 | ₩98,205 | ₩98,948 | ₩97,724 | ₩98,065 | -0.14% | 1.6만 |
|---|
| 2026.01.16 | ₩101,731 | ₩101,731 | ₩100,396 | ₩100,396 | -1.31% | 6.1천 |
|---|
| 2026.01.15 | ₩101,785 | ₩102,019 | ₩101,544 | ₩101,837 | +0.05% | 2.1만 |
|---|
| 2026.01.14 | ₩102,319 | ₩102,319 | ₩100,806 | ₩101,287 | -1.01% | 9.7천 |
|---|
| 2026.01.13 | ₩102,894 | ₩103,027 | ₩102,373 | ₩103,027 | +0.13% | 2.1천 |
|---|
| 2026.01.12 | ₩102,626 | ₩103,174 | ₩102,466 | ₩102,804 | +0.17% | 4.2천 |
|---|
| 2026.01.09 | ₩102,840 | ₩102,987 | ₩102,546 | ₩102,793 | -0.05% | 6.5천 |
|---|
| 2026.01.08 | ₩101,772 | ₩103,034 | ₩101,772 | ₩102,755 | +0.97% | 3.7천 |
|---|
| 2026.01.07 | ₩102,132 | ₩102,548 | ₩102,132 | ₩102,548 | +0.41% | 9.7천 |
|---|
| 2026.01.06 | ₩102,146 | ₩102,748 | ₩101,925 | ₩102,748 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩100,825 | ₩101,932 | ₩100,825 | ₩101,219 | +0.39% | 3.1천 |
|---|
| 2026.01.02 | ₩100,182 | ₩100,182 | ₩99,033 | ₩99,478 | -0.70% | 2.4천 |
|---|
| 2025.12.31 | ₩100,022 | ₩100,022 | ₩99,407 | ₩99,430 | -0.59% | 2.6천 |
|---|
| 2025.12.30 | ₩100,503 | ₩100,503 | ₩100,115 | ₩100,190 | -0.31% | 2.9천 |
|---|
| 2025.12.29 | ₩100,556 | ₩100,663 | ₩100,329 | ₩100,636 | +0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩100,436 | ₩100,882 | ₩100,436 | ₩100,882 | +0.44% | 1.8천 |
|---|
| 2025.12.24 | ₩100,249 | ₩100,730 | ₩100,249 | ₩100,676 | +0.43% | 1.7천 |
|---|
| 2025.12.23 | ₩100,609 | ₩100,609 | ₩100,064 | ₩100,353 | -0.25% | 4.2천 |
|---|
| 2025.12.22 | ₩101,130 | ₩101,237 | ₩100,977 | ₩100,977 | -0.15% | 4.1천 |
|---|
| 2025.12.19 | ₩100,820 | ₩101,098 | ₩100,810 | ₩100,838 | +0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩100,356 | ₩100,983 | ₩100,356 | ₩100,364 | +0.01% | 4.1천 |
|---|
| 2025.12.17 | ₩100,810 | ₩100,810 | ₩99,316 | ₩99,316 | -1.48% | 2.3천 |
|---|
| 2025.12.16 | ₩100,509 | ₩100,783 | ₩100,322 | ₩100,760 | +0.25% | 3.4천 |
|---|
| 2025.12.15 | ₩101,585 | ₩101,585 | ₩100,088 | ₩100,155 | -1.41% | 3.1천 |
|---|
| 2025.12.12 | ₩102,052 | ₩102,052 | ₩100,947 | ₩100,947 | -1.08% | 2.1천 |
|---|
| 2025.12.11 | ₩100,636 | ₩101,583 | ₩100,636 | ₩101,451 | +0.81% | 3.6천 |
|---|
| 2025.12.10 | ₩100,276 | ₩101,371 | ₩99,982 | ₩100,939 | +0.66% | 1.1만 |
|---|
| 2025.12.09 | ₩98,739 | ₩100,182 | ₩98,739 | ₩100,149 | +1.43% | 2.3천 |
|---|
| 2025.12.08 | ₩99,808 | ₩99,808 | ₩99,156 | ₩99,156 | -0.65% | 1.5천 |
|---|
| 2025.12.05 | ₩98,841 | ₩99,835 | ₩98,841 | ₩99,361 | +0.53% | 4.5천 |
|---|
| 2025.12.04 | ₩98,793 | ₩98,793 | ₩98,165 | ₩98,534 | -0.26% | 7.9천 |
|---|
| 2025.12.03 | ₩98,138 | ₩98,886 | ₩98,112 | ₩98,670 | +0.54% | 4.4천 |
|---|
| 2025.12.02 | ₩98,592 | ₩98,592 | ₩97,831 | ₩98,208 | -0.39% | 3.3천 |
|---|
| 2025.12.01 | ₩97,310 | ₩98,372 | ₩97,310 | ₩98,324 | +1.04% | 2.1천 |
|---|
| 2025.11.28 | ₩97,951 | ₩98,659 | ₩97,577 | ₩98,446 | +0.50% | 1.6만 |
|---|
| 2025.11.26 | ₩97,016 | ₩97,965 | ₩97,016 | ₩97,551 | +0.55% | 1.3만 |
|---|
| 2025.11.25 | ₩95,013 | ₩96,762 | ₩95,013 | ₩96,642 | +1.72% | 3.1만 |
|---|
| 2025.11.24 | ₩93,957 | ₩94,506 | ₩93,837 | ₩94,506 | +0.58% | 5.8만 |
|---|
| 2025.11.21 | ₩91,353 | ₩93,844 | ₩91,353 | ₩93,585 | +2.44% | 3.7천 |
|---|
| 2025.11.20 | ₩94,545 | ₩94,786 | ₩90,925 | ₩90,925 | -3.83% | 1.3만 |
|---|
| 2025.11.19 | ₩94,011 | ₩94,425 | ₩93,343 | ₩93,722 | -0.31% | 3.8천 |
|---|
| 2025.11.18 | ₩93,370 | ₩94,241 | ₩93,316 | ₩93,904 | +0.57% | 8.5천 |
|---|
| 2025.11.17 | ₩95,787 | ₩96,455 | ₩94,098 | ₩94,251 | -1.60% | 4.5천 |
|---|
| 2025.11.14 | ₩95,774 | ₩96,949 | ₩95,774 | ₩96,223 | +0.47% | 6.9천 |
|---|
| 2025.11.13 | ₩99,487 | ₩99,487 | ₩97,043 | ₩97,139 | -2.36% | 11.4만 |
|---|
| 2025.11.12 | ₩99,728 | ₩100,115 | ₩99,608 | ₩99,608 | -0.12% | 4.8천 |
|---|
| 2025.11.11 | ₩98,699 | ₩99,180 | ₩98,699 | ₩99,172 | +0.48% | 3.7천 |
|---|
| 2025.11.10 | ₩98,058 | ₩99,140 | ₩98,058 | ₩98,846 | +0.80% | 2.9천 |
|---|
| 2025.11.07 | ₩94,158 | ₩96,702 | ₩94,158 | ₩96,702 | +2.70% | 1.9만 |
|---|
| 2025.11.06 | ₩96,348 | ₩96,348 | ₩93,895 | ₩94,158 | -2.27% | 1.7만 |
|---|
| 2025.11.05 | ₩96,121 | ₩97,335 | ₩95,921 | ₩96,629 | +0.53% | 1.7만 |
|---|
| 2025.11.04 | ₩96,641 | ₩96,709 | ₩95,801 | ₩95,801 | -0.87% | 8.5천 |
|---|
| 2025.11.03 | ₩98,860 | ₩98,860 | ₩97,183 | ₩98,038 | -0.83% | 5.2천 |
|---|
| 2025.10.31 | ₩99,087 | ₩99,096 | ₩98,005 | ₩98,820 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩98,659 | ₩99,447 | ₩98,100 | ₩98,100 | -0.57% | 6천 |
|---|
| 2025.10.29 | ₩101,825 | ₩102,239 | ₩100,336 | ₩100,354 | -1.44% | 1.1만 |
|---|
| 2025.10.28 | ₩102,119 | ₩102,747 | ₩102,119 | ₩102,191 | +0.07% | 8.5천 |
|---|
| 2025.10.27 | ₩101,384 | ₩101,638 | ₩100,730 | ₩101,092 | -0.29% | 1.4만 |
|---|
| 2025.10.24 | ₩101,010 | ₩101,217 | ₩100,473 | ₩100,473 | -0.53% | 7.8천 |
|---|
| 2025.10.23 | ₩99,714 | ₩100,222 | ₩99,434 | ₩100,133 | +0.42% | 1.5천 |
|---|
| 2025.10.22 | ₩101,010 | ₩101,010 | ₩98,221 | ₩99,234 | -1.76% | 2만 |
|---|
| 2025.10.21 | ₩99,247 | ₩100,700 | ₩99,247 | ₩100,700 | +1.46% | 4.3천 |
|---|
| 2025.10.20 | ₩98,539 | ₩99,585 | ₩98,412 | ₩99,585 | +1.06% | 7.5천 |
|---|
| 2025.10.17 | ₩97,898 | ₩98,085 | ₩97,413 | ₩97,827 | -0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩100,062 | ₩100,102 | ₩98,045 | ₩98,397 | -1.66% | 7천 |
|---|
| 2025.10.15 | ₩100,075 | ₩100,863 | ₩99,031 | ₩99,527 | -0.55% | 4.7천 |
|---|
| 2025.10.14 | ₩96,482 | ₩99,260 | ₩96,482 | ₩98,966 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩97,136 | ₩98,152 | ₩97,136 | ₩98,113 | +1.01% | 3.7만 |
|---|
| 2025.10.10 | ₩99,795 | ₩99,982 | ₩96,041 | ₩96,041 | -3.76% | 2.3만 |
|---|