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 | ₩91,068 | ₩92,037 | ₩91,068 | ₩92,037 | +1.06% | 3천 |
| 2026.10.08 | ₩89,183 | ₩90,667 | ₩89,183 | ₩90,667 | +1.66% | 9.6천 |
| 2026.10.07 | ₩88,635 | ₩89,638 | ₩88,635 | ₩89,404 | +0.87% | 6천 |
| 2026.10.06 | ₩89,852 | ₩89,852 | ₩89,023 | ₩89,193 | -0.73% | 1.8천 |
| 2026.10.05 | ₩88,488 | ₩89,424 | ₩88,488 | ₩89,250 | +0.86% | 1.3만 |
| 2026.10.02 | ₩89,718 | ₩89,718 | ₩88,488 | ₩88,515 | -1.34% | 3.6천 |
| 2026.10.01 | ₩89,277 | ₩89,330 | ₩88,168 | ₩88,996 | -0.31% | 6.8만 |
| 2026.09.30 | ₩89,852 | ₩90,373 | ₩89,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,234 |
| -0.69% |
| 3.8천 |
| 2026.09.29 | ₩89,050 | ₩89,317 | ₩88,542 | ₩89,233 | +0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩88,796 | ₩89,075 | ₩88,261 | ₩88,749 | -0.05% | 1.4만 |
|---|
| 2026.09.25 | ₩88,662 | ₩89,286 | ₩88,662 | ₩89,286 | +0.70% | 900 |
|---|
| 2026.09.24 | ₩88,649 | ₩88,649 | ₩87,553 | ₩88,522 | -0.14% | 4.4천 |
|---|
| 2026.09.23 | ₩90,734 | ₩90,734 | ₩88,698 | ₩88,698 | -2.24% | 4.5천 |
|---|
| 2026.09.22 | ₩92,351 | ₩92,685 | ₩91,068 | ₩91,362 | -1.07% | 1.8만 |
|---|
| 2026.09.21 | ₩91,094 | ₩91,315 | ₩90,560 | ₩90,974 | -0.13% | 8.2천 |
|---|
| 2026.09.18 | ₩90,493 | ₩90,506 | ₩90,333 | ₩90,333 | -0.18% | 3.8천 |
|---|
| 2026.09.17 | ₩91,856 | ₩91,856 | ₩90,506 | ₩90,640 | -1.32% | 1.1만 |
|---|
| 2026.09.16 | ₩90,694 | ₩91,415 | ₩90,400 | ₩90,601 | -0.10% | 3.1천 |
|---|
| 2026.09.15 | ₩92,525 | ₩92,525 | ₩91,322 | ₩91,649 | -0.95% | 2.7만 |
|---|
| 2026.09.14 | ₩91,749 | ₩92,864 | ₩91,723 | ₩92,864 | +1.21% | 1.4천 |
|---|
| 2026.09.11 | ₩91,121 | ₩91,437 | ₩90,874 | ₩91,437 | +0.35% | 2.9천 |
|---|
| 2026.09.10 | ₩90,065 | ₩91,014 | ₩89,979 | ₩90,389 | +0.36% | 2.4만 |
|---|
| 2026.09.09 | ₩92,271 | ₩92,271 | ₩90,760 | ₩90,795 | -1.60% | 3.8만 |
|---|
| 2026.09.08 | ₩93,741 | ₩93,741 | ₩92,705 | ₩92,819 | -0.98% | 2.4만 |
|---|
| 2026.09.04 | ₩96,027 | ₩96,027 | ₩95,790 | ₩95,790 | -0.25% | 600 |
|---|
| 2026.09.03 | ₩96,895 | ₩97,710 | ₩96,160 | ₩96,394 | -0.52% | 1.1만 |
|---|
| 2026.09.02 | ₩95,405 | ₩96,387 | ₩95,331 | ₩96,188 | +0.82% | 2.2만 |
|---|
| 2026.09.01 | ₩96,093 | ₩96,280 | ₩95,266 | ₩95,344 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩98,138 | ₩98,138 | ₩96,681 | ₩96,681 | -1.48% | 7.3천 |
|---|
| 2026.08.28 | ₩98,646 | ₩98,793 | ₩98,433 | ₩98,433 | -0.22% | 8.1천 |
|---|
| 2026.08.27 | ₩98,458 | ₩98,458 | ₩97,683 | ₩98,033 | -0.43% | 3.1천 |
|---|
| 2026.08.26 | ₩99,394 | ₩99,394 | ₩98,691 | ₩98,691 | -0.71% | 1.7천 |
|---|
| 2026.08.25 | ₩99,528 | ₩99,568 | ₩99,140 | ₩99,533 | +0.01% | 5.9천 |
|---|
| 2026.08.24 | ₩99,037 | ₩99,466 | ₩98,712 | ₩99,341 | +0.31% | 1.1만 |
|---|
| 2026.08.21 | ₩99,220 | ₩99,220 | ₩98,688 | ₩98,688 | -0.54% | 1.1만 |
|---|
| 2026.08.20 | ₩98,458 | ₩99,407 | ₩98,458 | ₩98,603 | +0.15% | 1.9만 |
|---|
| 2026.08.19 | ₩97,282 | ₩99,247 | ₩97,282 | ₩99,247 | +2.02% | 5.2천 |
|---|
| 2026.08.18 | ₩96,922 | ₩97,363 | ₩96,186 | ₩96,186 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩97,964 | ₩97,964 | ₩96,391 | ₩96,391 | -1.61% | 3.5천 |
|---|
| 2026.08.14 | ₩98,458 | ₩98,458 | ₩98,191 | ₩98,283 | -0.18% | 5.1천 |
|---|
| 2026.08.13 | ₩97,510 | ₩98,418 | ₩97,376 | ₩98,362 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩98,458 | ₩98,458 | ₩97,282 | ₩97,563 | -0.91% | 3천 |
|---|
| 2026.08.11 | ₩98,726 | ₩98,793 | ₩98,311 | ₩98,311 | -0.42% | 1.8천 |
|---|
| 2026.08.10 | ₩99,434 | ₩99,788 | ₩99,127 | ₩99,363 | -0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩98,712 | ₩100,236 | ₩98,712 | ₩99,680 | +0.98% | 1.7만 |
|---|
| 2026.08.06 | ₩98,151 | ₩98,151 | ₩96,721 | ₩96,721 | -1.46% | 5.3천 |
|---|
| 2026.08.05 | ₩99,995 | ₩99,995 | ₩98,285 | ₩98,659 | -1.34% | 3만 |
|---|
| 2026.08.04 | ₩97,817 | ₩99,608 | ₩97,817 | ₩99,501 | +1.72% | 8.7만 |
|---|
| 2026.08.03 | ₩96,828 | ₩97,951 | ₩96,828 | ₩97,527 | +0.72% | 9.3만 |
|---|
| 2026.07.31 | ₩95,906 | ₩95,906 | ₩94,783 | ₩95,514 | -0.41% | 4.5천 |
|---|
| 2026.07.30 | ₩96,106 | ₩96,106 | ₩94,877 | ₩95,878 | -0.24% | 2.2천 |
|---|
| 2026.07.29 | ₩97,322 | ₩97,322 | ₩96,200 | ₩96,255 | -1.10% | 9.1천 |
|---|
| 2026.07.28 | ₩96,227 | ₩97,305 | ₩95,973 | ₩97,305 | +1.12% | 1.1만 |
|---|
| 2026.07.27 | ₩93,019 | ₩95,171 | ₩93,019 | ₩95,104 | +2.24% | 3.6만 |
|---|
| 2026.07.24 | ₩91,362 | ₩92,431 | ₩91,041 | ₩91,201 | -0.18% | 7.5천 |
|---|
| 2026.07.23 | ₩91,990 | ₩91,990 | ₩90,867 | ₩90,974 | -1.10% | 3.6천 |
|---|
| 2026.07.22 | ₩94,409 | ₩94,409 | ₩93,233 | ₩93,443 | -1.02% | 3.9천 |
|---|
| 2026.07.21 | ₩94,784 | ₩94,830 | ₩94,464 | ₩94,779 | -0.01% | 3.3천 |
|---|
| 2026.07.20 | ₩95,131 | ₩95,879 | ₩95,131 | ₩95,512 | +0.40% | 3천 |
|---|
| 2026.07.17 | ₩95,411 | ₩95,986 | ₩94,826 | ₩95,117 | -0.31% | 2.4만 |
|---|
| 2026.07.16 | ₩96,988 | ₩97,182 | ₩96,527 | ₩96,688 | -0.31% | 8.8천 |
|---|
| 2026.07.15 | ₩95,598 | ₩97,289 | ₩95,598 | ₩96,664 | +1.11% | 3.1천 |
|---|
| 2026.07.14 | ₩94,168 | ₩94,743 | ₩94,168 | ₩94,676 | +0.54% | 3.5천 |
|---|
| 2026.07.13 | ₩94,650 | ₩95,331 | ₩94,195 | ₩94,349 | -0.32% | 4.7천 |
|---|
| 2026.07.10 | ₩95,073 | ₩95,073 | ₩94,342 | ₩94,556 | -0.54% | 1천 |
|---|
| 2026.07.09 | ₩92,431 | ₩94,028 | ₩92,431 | ₩94,028 | +1.73% | 3천 |
|---|
| 2026.07.08 | ₩93,661 | ₩93,661 | ₩91,696 | ₩93,059 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩95,012 | ₩95,197 | ₩94,255 | ₩94,255 | -0.80% | 1.3만 |
|---|
| 2026.07.06 | ₩94,502 | ₩94,823 | ₩93,661 | ₩94,290 | -0.22% | 3.9천 |
|---|
| 2026.07.02 | ₩94,302 | ₩94,369 | ₩93,868 | ₩94,355 | +0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩92,217 | ₩94,365 | ₩92,217 | ₩93,734 | +1.64% | 4.1천 |
|---|
| 2026.06.30 | ₩93,126 | ₩93,126 | ₩92,364 | ₩92,379 | -0.80% | 2.7천 |
|---|
| 2026.06.29 | ₩93,901 | ₩94,155 | ₩93,059 | ₩93,380 | -0.56% | 1.4만 |
|---|
| 2026.06.26 | ₩90,867 | ₩93,346 | ₩90,867 | ₩92,996 | +2.34% | 1.7만 |
|---|
| 2026.06.25 | ₩92,952 | ₩92,952 | ₩91,362 | ₩91,584 | -1.47% | 20.5만 |
|---|
| 2026.06.24 | ₩90,480 | ₩94,075 | ₩90,480 | ₩92,987 | +2.77% | 4.9천 |
|---|
| 2026.06.23 | ₩89,210 | ₩90,881 | ₩89,210 | ₩90,413 | +1.35% | 1만 |
|---|
| 2026.06.22 | ₩91,509 | ₩91,856 | ₩90,252 | ₩90,252 | -1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩90,426 | ₩92,003 | ₩90,426 | ₩91,859 | +1.58% | 2.7천 |
|---|
| 2026.06.17 | ₩91,415 | ₩92,137 | ₩89,755 | ₩89,755 | -1.82% | 3천 |
|---|
| 2026.06.16 | ₩91,335 | ₩92,059 | ₩91,335 | ₩91,751 | +0.46% | 4.5천 |
|---|
| 2026.06.15 | ₩90,480 | ₩92,230 | ₩90,480 | ₩91,362 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩89,010 | ₩89,243 | ₩88,822 | ₩88,929 | -0.09% | 1.9천 |
|---|
| 2026.06.11 | ₩87,379 | ₩89,326 | ₩87,232 | ₩89,326 | +2.23% | 2.2천 |
|---|
| 2026.06.10 | ₩88,328 | ₩89,063 | ₩87,565 | ₩87,565 | -0.86% | 6.1천 |
|---|
| 2026.06.09 | ₩88,448 | ₩89,945 | ₩87,780 | ₩88,809 | +0.41% | 1.8만 |
|---|
| 2026.06.08 | ₩88,208 | ₩88,328 | ₩87,860 | ₩87,860 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩89,250 | ₩89,250 | ₩87,680 | ₩87,955 | -1.45% | 5천 |
|---|
| 2026.06.04 | ₩89,544 | ₩90,547 | ₩87,967 | ₩89,705 | +0.18% | 1.7만 |
|---|
| 2026.06.03 | ₩89,304 | ₩89,611 | ₩88,161 | ₩88,625 | -0.76% | 5.9천 |
|---|
| 2026.06.02 | ₩90,894 | ₩90,894 | ₩90,273 | ₩90,273 | -0.68% | 8.9천 |
|---|
| 2026.06.01 | ₩89,785 | ₩91,315 | ₩89,785 | ₩91,028 | +1.38% | 1만 |
|---|
| 2026.05.29 | ₩90,039 | ₩90,520 | ₩89,771 | ₩89,798 | -0.27% | 1.2만 |
|---|
| 2026.05.28 | ₩88,716 | ₩90,573 | ₩88,716 | ₩90,146 | +1.61% | 1.6만 |
|---|
| 2026.05.27 | ₩88,742 | ₩89,853 | ₩88,742 | ₩89,304 | +0.63% | 1.3만 |
|---|
| 2026.05.26 | ₩88,141 | ₩89,197 | ₩88,141 | ₩88,502 | +0.41% | 1.3만 |
|---|
| 2026.05.22 | ₩88,061 | ₩88,061 | ₩87,232 | ₩87,609 | -0.51% | 6.7천 |
|---|
| 2026.05.21 | ₩85,201 | ₩87,252 | ₩85,201 | ₩86,994 | +2.11% | 8.1천 |
|---|
| 2026.05.20 | ₩83,503 | ₩86,069 | ₩83,316 | ₩86,069 | +3.07% | 1.8만 |
|---|
| 2026.05.19 | ₩84,853 | ₩85,154 | ₩83,877 | ₩84,011 | -0.99% | 1.3만 |
|---|
| 2026.05.18 | ₩84,613 | ₩85,742 | ₩84,198 | ₩85,187 | +0.68% | 1.2만 |
|---|
| 2026.05.15 | ₩84,225 | ₩84,693 | ₩84,225 | ₩84,536 | +0.37% | 1.8천 |
|---|
| 2026.05.14 | ₩85,414 | ₩85,735 | ₩84,853 | ₩85,163 | -0.29% | 4.4천 |
|---|
| 2026.05.13 | ₩84,960 | ₩85,388 | ₩84,238 | ₩85,201 | +0.28% | 2만 |
|---|
| 2026.05.12 | ₩85,668 | ₩85,668 | ₩84,866 | ₩85,345 | -0.38% | 2.9만 |
|---|
| 2026.05.11 | ₩87,874 | ₩87,874 | ₩86,466 | ₩86,466 | -1.60% | 2.5만 |
|---|
| 2026.05.08 | ₩88,381 | ₩88,381 | ₩87,713 | ₩88,063 | -0.36% | 1.1만 |
|---|
| 2026.05.07 | ₩90,212 | ₩91,001 | ₩89,705 | ₩90,021 | -0.21% | 3.9천 |
|---|
| 2026.05.06 | ₩90,480 | ₩90,480 | ₩89,477 | ₩90,195 | -0.31% | 6.2천 |
|---|
| 2026.05.05 | ₩89,651 | ₩89,785 | ₩89,515 | ₩89,515 | -0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩90,947 | ₩91,201 | ₩89,517 | ₩89,517 | -1.57% | 2.4만 |
|---|
| 2026.05.01 | ₩90,760 | ₩91,161 | ₩90,760 | ₩91,153 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩90,707 | ₩90,707 | ₩90,206 | ₩90,497 | -0.23% | 1.6만 |
|---|
| 2026.04.29 | ₩90,025 | ₩90,707 | ₩89,905 | ₩90,520 | +0.55% | 5.2천 |
|---|
| 2026.04.28 | ₩90,827 | ₩90,827 | ₩90,192 | ₩90,218 | -0.67% | 1.1천 |
|---|
| 2026.04.27 | ₩92,164 | ₩92,819 | ₩91,951 | ₩91,951 | -0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩91,736 | ₩92,551 | ₩91,736 | ₩92,551 | +0.89% | 2.2만 |
|---|
| 2026.04.23 | ₩93,554 | ₩93,554 | ₩90,640 | ₩91,712 | -1.97% | 1.8천 |
|---|
| 2026.04.22 | ₩94,810 | ₩94,810 | ₩93,286 | ₩93,774 | -1.09% | 1.4천 |
|---|
| 2026.04.21 | ₩95,358 | ₩95,832 | ₩93,874 | ₩93,874 | -1.56% | 5.2천 |
|---|
| 2026.04.20 | ₩93,727 | ₩95,054 | ₩93,433 | ₩95,054 | +1.42% | 2.1만 |
|---|
| 2026.04.17 | ₩93,834 | ₩94,857 | ₩93,834 | ₩94,345 | +0.54% | 2.7천 |
|---|
| 2026.04.16 | ₩91,803 | ₩92,331 | ₩91,335 | ₩91,977 | +0.19% | 5.7천 |
|---|
| 2026.04.15 | ₩90,279 | ₩91,188 | ₩90,045 | ₩91,188 | +1.01% | 1.3만 |
|---|
| 2026.04.14 | ₩87,954 | ₩88,863 | ₩87,954 | ₩88,748 | +0.90% | 1.4만 |
|---|
| 2026.04.13 | ₩85,027 | ₩87,513 | ₩85,027 | ₩87,513 | +2.92% | 2.2천 |
|---|
| 2026.04.10 | ₩86,724 | ₩86,724 | ₩85,341 | ₩85,535 | -1.37% | 2.5천 |
|---|
| 2026.04.09 | ₩86,056 | ₩86,537 | ₩86,004 | ₩86,470 | +0.48% | 3천 |
|---|
| 2026.04.08 | ₩87,553 | ₩88,074 | ₩86,603 | ₩86,603 | -1.09% | 7천 |
|---|
| 2026.04.07 | ₩83,958 | ₩83,975 | ₩83,410 | ₩83,824 | -0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩83,757 | ₩84,654 | ₩83,757 | ₩84,572 | +0.97% | 3천 |
|---|
| 2026.04.02 | ₩81,793 | ₩83,648 | ₩81,793 | ₩83,648 | +2.27% | 1천 |
|---|
| 2026.04.01 | ₩84,131 | ₩84,425 | ₩83,599 | ₩83,599 | -0.63% | 9천 |
|---|
| 2026.03.31 | ₩81,966 | ₩83,630 | ₩81,613 | ₩83,551 | +1.93% | 1.5만 |
|---|
| 2026.03.30 | ₩81,686 | ₩81,712 | ₩80,500 | ₩80,678 | -1.23% | 1.5만 |
|---|
| 2026.03.27 | ₩82,060 | ₩82,060 | ₩80,750 | ₩80,969 | -1.33% | 2.5천 |
|---|
| 2026.03.26 | ₩82,675 | ₩84,085 | ₩82,447 | ₩82,447 | -0.27% | 1만 |
|---|
| 2026.03.25 | ₩83,877 | ₩84,613 | ₩83,583 | ₩83,586 | -0.35% | 2.5천 |
|---|
| 2026.03.24 | ₩82,541 | ₩82,541 | ₩81,940 | ₩82,466 | -0.09% | 1.9천 |
|---|
| 2026.03.23 | ₩83,236 | ₩84,212 | ₩77,623 | ₩83,183 | -0.06% | 2.4만 |
|---|
| 2026.03.20 | ₩82,969 | ₩82,969 | ₩80,911 | ₩81,565 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩82,447 | ₩83,517 | ₩81,953 | ₩83,022 | +0.70% | 5.6천 |
|---|
| 2026.03.18 | ₩84,786 | ₩84,920 | ₩83,543 | ₩83,570 | -1.43% | 3.6천 |
|---|
| 2026.03.17 | ₩85,174 | ₩86,718 | ₩85,174 | ₩85,722 | +0.64% | 5천 |
|---|
| 2026.03.16 | ₩84,853 | ₩85,294 | ₩84,412 | ₩84,546 | -0.36% | 28.1만 |
|---|
| 2026.03.13 | ₩84,439 | ₩84,920 | ₩83,650 | ₩83,938 | -0.59% | 5.1천 |
|---|
| 2026.03.12 | ₩85,455 | ₩86,337 | ₩83,784 | ₩83,784 | -1.95% | 5.5천 |
|---|
| 2026.03.11 | ₩86,644 | ₩86,938 | ₩85,695 | ₩86,354 | -0.33% | 1.8만 |
|---|
| 2026.03.10 | ₩87,860 | ₩87,874 | ₩86,764 | ₩86,764 | -1.25% | 9.5천 |
|---|
| 2026.03.09 | ₩86,791 | ₩87,858 | ₩85,448 | ₩87,851 | +1.22% | 3.6천 |
|---|
| 2026.03.06 | ₩87,125 | ₩87,914 | ₩86,564 | ₩87,620 | +0.57% | 3.3만 |
|---|
| 2026.03.05 | ₩88,475 | ₩89,210 | ₩87,836 | ₩88,742 | +0.30% | 1.2만 |
|---|
| 2026.03.04 | ₩87,326 | ₩88,127 | ₩87,272 | ₩87,860 | +0.61% | 7.6천 |
|---|
| 2026.03.03 | ₩85,174 | ₩87,138 | ₩84,786 | ₩87,005 | +2.15% | 2.4만 |
|---|
| 2026.03.02 | ₩86,109 | ₩87,680 | ₩86,109 | ₩87,620 | +1.75% | 3.5천 |
|---|
| 2026.02.27 | ₩87,860 | ₩88,609 | ₩87,860 | ₩88,609 | +0.85% | 3.2천 |
|---|
| 2026.02.26 | ₩86,390 | ₩88,662 | ₩86,390 | ₩88,538 | +2.49% | 6.4천 |
|---|
| 2026.02.25 | ₩85,882 | ₩86,149 | ₩85,308 | ₩86,149 | +0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩84,973 | ₩86,243 | ₩84,973 | ₩85,682 | +0.83% | 3.4만 |
|---|
| 2026.02.23 | ₩87,165 | ₩87,165 | ₩84,530 | ₩84,586 | -2.96% | 4.1천 |
|---|
| 2026.02.20 | ₩85,896 | ₩87,767 | ₩85,896 | ₩87,514 | +1.88% | 9.1천 |
|---|
| 2026.02.19 | ₩86,056 | ₩87,105 | ₩86,056 | ₩86,831 | +0.90% | 8.2만 |
|---|
| 2026.02.18 | ₩85,521 | ₩86,978 | ₩85,521 | ₩86,871 | +1.58% | 1.9만 |
|---|
| 2026.02.17 | ₩85,294 | ₩85,682 | ₩84,332 | ₩85,267 | -0.03% | 4.6만 |
|---|
| 2026.02.13 | ₩85,455 | ₩86,083 | ₩85,274 | ₩85,695 | +0.28% | 2.2만 |
|---|
| 2026.02.12 | ₩88,595 | ₩88,609 | ₩84,960 | ₩85,027 | -4.03% | 8.7만 |
|---|
| 2026.02.11 | ₩91,161 | ₩91,161 | ₩88,428 | ₩88,502 | -2.92% | 3.1천 |
|---|
| 2026.02.10 | ₩91,215 | ₩92,217 | ₩91,116 | ₩91,116 | -0.11% | 3.8천 |
|---|
| 2026.02.09 | ₩91,442 | ₩91,850 | ₩91,442 | ₩91,629 | +0.20% | 1.5천 |
|---|
| 2026.02.06 | ₩90,854 | ₩91,981 | ₩90,694 | ₩91,981 | +1.24% | 3.1만 |
|---|
| 2026.02.05 | ₩91,188 | ₩91,442 | ₩89,985 | ₩90,192 | -1.09% | 8.5만 |
|---|
| 2026.02.04 | ₩93,500 | ₩93,567 | ₩90,841 | ₩92,141 | -1.45% | 10.6만 |
|---|
| 2026.02.03 | ₩96,160 | ₩96,160 | ₩92,631 | ₩93,362 | -2.91% | 7.2천 |
|---|
| 2026.02.02 | ₩95,518 | ₩97,322 | ₩95,518 | ₩96,899 | +1.45% | 5천 |
|---|
| 2026.01.30 | ₩96,080 | ₩96,080 | ₩95,438 | ₩95,657 | -0.44% | 4.4천 |
|---|
| 2026.01.29 | ₩98,218 | ₩98,218 | ₩97,043 | ₩97,804 | -0.42% | 3.4천 |
|---|
| 2026.01.28 | ₩99,541 | ₩99,796 | ₩97,792 | ₩97,792 | -1.76% | 8.9천 |
|---|
| 2026.01.27 | ₩99,862 | ₩99,862 | ₩98,699 | ₩99,327 | -0.54% | 2.2천 |
|---|
| 2026.01.26 | ₩99,421 | ₩99,969 | ₩99,421 | ₩99,570 | +0.15% | 1만 |
|---|
| 2026.01.23 | ₩99,608 | ₩99,608 | ₩99,113 | ₩99,327 | -0.28% | 1.5천 |
|---|
| 2026.01.22 | ₩100,009 | ₩100,775 | ₩100,009 | ₩100,030 | +0.02% | 6.7천 |
|---|
| 2026.01.21 | ₩98,512 | ₩99,314 | ₩98,245 | ₩99,045 | +0.54% | 2.2만 |
|---|
| 2026.01.20 | ₩98,258 | ₩99,001 | ₩97,777 | ₩98,118 | -0.14% | 1.6만 |
|---|
| 2026.01.16 | ₩101,786 | ₩101,786 | ₩100,450 | ₩100,450 | -1.31% | 6.1천 |
|---|
| 2026.01.15 | ₩101,840 | ₩102,074 | ₩101,599 | ₩101,892 | +0.05% | 2.1만 |
|---|
| 2026.01.14 | ₩102,374 | ₩102,374 | ₩100,860 | ₩101,341 | -1.01% | 9.7천 |
|---|
| 2026.01.13 | ₩102,949 | ₩103,083 | ₩102,428 | ₩103,083 | +0.13% | 2.1천 |
|---|
| 2026.01.12 | ₩102,682 | ₩103,230 | ₩102,521 | ₩102,860 | +0.17% | 4.2천 |
|---|
| 2026.01.09 | ₩102,896 | ₩103,043 | ₩102,602 | ₩102,849 | -0.05% | 6.5천 |
|---|
| 2026.01.08 | ₩101,826 | ₩103,089 | ₩101,826 | ₩102,810 | +0.97% | 3.7천 |
|---|
| 2026.01.07 | ₩102,187 | ₩102,603 | ₩102,187 | ₩102,603 | +0.41% | 9.7천 |
|---|
| 2026.01.06 | ₩102,201 | ₩102,803 | ₩101,980 | ₩102,803 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩100,879 | ₩101,987 | ₩100,879 | ₩101,273 | +0.39% | 3.1천 |
|---|
| 2026.01.02 | ₩100,236 | ₩100,236 | ₩99,087 | ₩99,532 | -0.70% | 2.4천 |
|---|
| 2025.12.31 | ₩100,076 | ₩100,076 | ₩99,461 | ₩99,484 | -0.59% | 2.6천 |
|---|
| 2025.12.30 | ₩100,557 | ₩100,557 | ₩100,169 | ₩100,244 | -0.31% | 2.9천 |
|---|
| 2025.12.29 | ₩100,610 | ₩100,717 | ₩100,383 | ₩100,690 | +0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩100,490 | ₩100,936 | ₩100,490 | ₩100,936 | +0.44% | 1.8천 |
|---|
| 2025.12.24 | ₩100,303 | ₩100,784 | ₩100,303 | ₩100,731 | +0.43% | 1.7천 |
|---|
| 2025.12.23 | ₩100,664 | ₩100,664 | ₩100,118 | ₩100,407 | -0.25% | 4.2천 |
|---|
| 2025.12.22 | ₩101,185 | ₩101,292 | ₩101,031 | ₩101,031 | -0.15% | 4.1천 |
|---|
| 2025.12.19 | ₩100,875 | ₩101,153 | ₩100,864 | ₩100,892 | +0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩100,410 | ₩101,038 | ₩100,410 | ₩100,418 | +0.01% | 4.1천 |
|---|
| 2025.12.17 | ₩100,864 | ₩100,864 | ₩99,370 | ₩99,370 | -1.48% | 2.3천 |
|---|
| 2025.12.16 | ₩100,563 | ₩100,837 | ₩100,376 | ₩100,815 | +0.25% | 3.4천 |
|---|
| 2025.12.15 | ₩101,639 | ₩101,639 | ₩100,142 | ₩100,209 | -1.41% | 3.1천 |
|---|
| 2025.12.12 | ₩102,107 | ₩102,107 | ₩101,002 | ₩101,002 | -1.08% | 2.1천 |
|---|
| 2025.12.11 | ₩100,690 | ₩101,638 | ₩100,690 | ₩101,506 | +0.81% | 3.6천 |
|---|
| 2025.12.10 | ₩100,330 | ₩101,425 | ₩100,036 | ₩100,994 | +0.66% | 1.1만 |
|---|
| 2025.12.09 | ₩98,793 | ₩100,236 | ₩98,793 | ₩100,203 | +1.43% | 2.3천 |
|---|
| 2025.12.08 | ₩99,862 | ₩99,862 | ₩99,210 | ₩99,210 | -0.65% | 1.5천 |
|---|
| 2025.12.05 | ₩98,894 | ₩99,889 | ₩98,894 | ₩99,414 | +0.53% | 4.5천 |
|---|
| 2025.12.04 | ₩98,846 | ₩98,846 | ₩98,218 | ₩98,587 | -0.26% | 7.9천 |
|---|
| 2025.12.03 | ₩98,191 | ₩98,940 | ₩98,164 | ₩98,723 | +0.54% | 4.4천 |
|---|
| 2025.12.02 | ₩98,646 | ₩98,646 | ₩97,884 | ₩98,261 | -0.39% | 3.3천 |
|---|
| 2025.12.01 | ₩97,363 | ₩98,425 | ₩97,363 | ₩98,377 | +1.04% | 2.1천 |
|---|
| 2025.11.28 | ₩98,004 | ₩98,712 | ₩97,630 | ₩98,499 | +0.50% | 1.6만 |
|---|
| 2025.11.26 | ₩97,069 | ₩98,017 | ₩97,069 | ₩97,603 | +0.55% | 1.3만 |
|---|
| 2025.11.25 | ₩95,064 | ₩96,815 | ₩95,064 | ₩96,694 | +1.72% | 3.1만 |
|---|
| 2025.11.24 | ₩94,008 | ₩94,557 | ₩93,888 | ₩94,557 | +0.58% | 5.8만 |
|---|
| 2025.11.21 | ₩91,402 | ₩93,894 | ₩91,402 | ₩93,635 | +2.44% | 3.7천 |
|---|
| 2025.11.20 | ₩94,596 | ₩94,837 | ₩90,974 | ₩90,974 | -3.83% | 1.3만 |
|---|
| 2025.11.19 | ₩94,061 | ₩94,476 | ₩93,393 | ₩93,773 | -0.31% | 3.8천 |
|---|
| 2025.11.18 | ₩93,420 | ₩94,291 | ₩93,366 | ₩93,955 | +0.57% | 8.5천 |
|---|
| 2025.11.17 | ₩95,839 | ₩96,507 | ₩94,148 | ₩94,302 | -1.60% | 4.5천 |
|---|
| 2025.11.14 | ₩95,826 | ₩97,002 | ₩95,826 | ₩96,275 | +0.47% | 6.9천 |
|---|
| 2025.11.13 | ₩99,541 | ₩99,541 | ₩97,095 | ₩97,191 | -2.36% | 11.4만 |
|---|
| 2025.11.12 | ₩99,782 | ₩100,169 | ₩99,661 | ₩99,661 | -0.12% | 4.8천 |
|---|
| 2025.11.11 | ₩98,753 | ₩99,234 | ₩98,753 | ₩99,226 | +0.48% | 3.7천 |
|---|
| 2025.11.10 | ₩98,111 | ₩99,194 | ₩98,111 | ₩98,900 | +0.80% | 2.9천 |
|---|
| 2025.11.07 | ₩94,208 | ₩96,754 | ₩94,208 | ₩96,754 | +2.70% | 1.9만 |
|---|
| 2025.11.06 | ₩96,400 | ₩96,400 | ₩93,945 | ₩94,208 | -2.27% | 1.7만 |
|---|
| 2025.11.05 | ₩96,173 | ₩97,388 | ₩95,973 | ₩96,681 | +0.53% | 1.7만 |
|---|
| 2025.11.04 | ₩96,693 | ₩96,761 | ₩95,852 | ₩95,852 | -0.87% | 8.5천 |
|---|
| 2025.11.03 | ₩98,913 | ₩98,913 | ₩97,236 | ₩98,091 | -0.83% | 5.2천 |
|---|
| 2025.10.31 | ₩99,140 | ₩99,149 | ₩98,058 | ₩98,873 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩98,712 | ₩99,501 | ₩98,152 | ₩98,152 | -0.57% | 6천 |
|---|
| 2025.10.29 | ₩101,880 | ₩102,294 | ₩100,390 | ₩100,408 | -1.44% | 1.1만 |
|---|
| 2025.10.28 | ₩102,174 | ₩102,802 | ₩102,174 | ₩102,246 | +0.07% | 8.5천 |
|---|
| 2025.10.27 | ₩101,439 | ₩101,693 | ₩100,784 | ₩101,146 | -0.29% | 1.4만 |
|---|
| 2025.10.24 | ₩101,065 | ₩101,272 | ₩100,527 | ₩100,527 | -0.53% | 7.8천 |
|---|
| 2025.10.23 | ₩99,768 | ₩100,276 | ₩99,488 | ₩100,187 | +0.42% | 1.5천 |
|---|
| 2025.10.22 | ₩101,065 | ₩101,065 | ₩98,274 | ₩99,287 | -1.76% | 2만 |
|---|
| 2025.10.21 | ₩99,300 | ₩100,755 | ₩99,300 | ₩100,755 | +1.46% | 4.3천 |
|---|
| 2025.10.20 | ₩98,592 | ₩99,639 | ₩98,465 | ₩99,639 | +1.06% | 7.5천 |
|---|
| 2025.10.17 | ₩97,951 | ₩98,138 | ₩97,465 | ₩97,880 | -0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩100,116 | ₩100,156 | ₩98,098 | ₩98,450 | -1.66% | 7천 |
|---|
| 2025.10.15 | ₩100,129 | ₩100,918 | ₩99,084 | ₩99,581 | -0.55% | 4.7천 |
|---|
| 2025.10.14 | ₩96,534 | ₩99,314 | ₩96,534 | ₩99,020 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩97,189 | ₩98,205 | ₩97,189 | ₩98,166 | +1.01% | 3.7만 |
|---|
| 2025.10.10 | ₩99,848 | ₩100,036 | ₩96,093 | ₩96,093 | -3.76% | 2.3만 |
|---|