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 | ₩91,027 | ₩91,995 | ₩91,027 | ₩91,995 | +1.06% | 3천 |
| 2026.10.08 | ₩89,143 | ₩90,626 | ₩89,143 | ₩90,626 | +1.66% | 9.6천 |
| 2026.10.07 | ₩88,596 | ₩89,597 | ₩88,596 | ₩89,364 | +0.87% | 6천 |
| 2026.10.06 | ₩89,811 | ₩89,811 | ₩88,983 | ₩89,153 | -0.73% | 1.8천 |
| 2026.10.05 | ₩88,449 | ₩89,384 | ₩88,449 | ₩89,210 | +0.86% | 1.3만 |
| 2026.10.02 | ₩89,678 | ₩89,678 | ₩88,449 | ₩88,475 | -1.34% | 3.6천 |
| 2026.10.01 | ₩89,237 | ₩89,290 | ₩88,128 | ₩88,956 | -0.31% | 6.8만 |
| 2026.09.30 | ₩89,811 | ₩90,332 | ₩89,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,194 |
| -0.69% |
| 3.8천 |
| 2026.09.29 | ₩89,010 | ₩89,277 | ₩88,502 | ₩89,193 | +0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩88,756 | ₩89,035 | ₩88,222 | ₩88,709 | -0.05% | 1.4만 |
|---|
| 2026.09.25 | ₩88,622 | ₩89,246 | ₩88,622 | ₩89,246 | +0.70% | 900 |
|---|
| 2026.09.24 | ₩88,609 | ₩88,609 | ₩87,514 | ₩88,482 | -0.14% | 4.4천 |
|---|
| 2026.09.23 | ₩90,693 | ₩90,693 | ₩88,658 | ₩88,658 | -2.24% | 4.5천 |
|---|
| 2026.09.22 | ₩92,309 | ₩92,643 | ₩91,027 | ₩91,321 | -1.07% | 1.8만 |
|---|
| 2026.09.21 | ₩91,054 | ₩91,274 | ₩90,519 | ₩90,933 | -0.13% | 8.2천 |
|---|
| 2026.09.18 | ₩90,452 | ₩90,466 | ₩90,292 | ₩90,292 | -0.18% | 3.8천 |
|---|
| 2026.09.17 | ₩91,815 | ₩91,815 | ₩90,466 | ₩90,599 | -1.32% | 1.1만 |
|---|
| 2026.09.16 | ₩90,653 | ₩91,374 | ₩90,359 | ₩90,561 | -0.10% | 3.1천 |
|---|
| 2026.09.15 | ₩92,483 | ₩92,483 | ₩91,281 | ₩91,608 | -0.95% | 2.7만 |
|---|
| 2026.09.14 | ₩91,708 | ₩92,822 | ₩91,681 | ₩92,822 | +1.21% | 1.4천 |
|---|
| 2026.09.11 | ₩91,080 | ₩91,396 | ₩90,833 | ₩91,396 | +0.35% | 2.9천 |
|---|
| 2026.09.10 | ₩90,025 | ₩90,973 | ₩89,938 | ₩90,348 | +0.36% | 2.4만 |
|---|
| 2026.09.09 | ₩92,229 | ₩92,229 | ₩90,720 | ₩90,754 | -1.60% | 3.8만 |
|---|
| 2026.09.08 | ₩93,699 | ₩93,699 | ₩92,663 | ₩92,777 | -0.98% | 2.4만 |
|---|
| 2026.09.04 | ₩95,984 | ₩95,984 | ₩95,747 | ₩95,747 | -0.25% | 600 |
|---|
| 2026.09.03 | ₩96,851 | ₩97,666 | ₩96,117 | ₩96,350 | -0.52% | 1.1만 |
|---|
| 2026.09.02 | ₩95,362 | ₩96,344 | ₩95,288 | ₩96,145 | +0.82% | 2.2만 |
|---|
| 2026.09.01 | ₩96,050 | ₩96,237 | ₩95,223 | ₩95,302 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩98,094 | ₩98,094 | ₩96,638 | ₩96,638 | -1.48% | 7.3천 |
|---|
| 2026.08.28 | ₩98,601 | ₩98,748 | ₩98,389 | ₩98,389 | -0.22% | 8.1천 |
|---|
| 2026.08.27 | ₩98,414 | ₩98,414 | ₩97,639 | ₩97,989 | -0.43% | 3.1천 |
|---|
| 2026.08.26 | ₩99,349 | ₩99,349 | ₩98,647 | ₩98,647 | -0.71% | 1.7천 |
|---|
| 2026.08.25 | ₩99,483 | ₩99,523 | ₩99,096 | ₩99,488 | +0.01% | 5.9천 |
|---|
| 2026.08.24 | ₩98,993 | ₩99,422 | ₩98,668 | ₩99,296 | +0.31% | 1.1만 |
|---|
| 2026.08.21 | ₩99,176 | ₩99,176 | ₩98,644 | ₩98,644 | -0.54% | 1.1만 |
|---|
| 2026.08.20 | ₩98,414 | ₩99,363 | ₩98,414 | ₩98,559 | +0.15% | 1.9만 |
|---|
| 2026.08.19 | ₩97,239 | ₩99,202 | ₩97,239 | ₩99,202 | +2.02% | 5.2천 |
|---|
| 2026.08.18 | ₩96,878 | ₩97,319 | ₩96,143 | ₩96,143 | -0.76% | 1.9만 |
|---|
| 2026.08.17 | ₩97,920 | ₩97,920 | ₩96,348 | ₩96,348 | -1.61% | 3.5천 |
|---|
| 2026.08.14 | ₩98,414 | ₩98,414 | ₩98,147 | ₩98,239 | -0.18% | 5.1천 |
|---|
| 2026.08.13 | ₩97,466 | ₩98,374 | ₩97,332 | ₩98,318 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩98,414 | ₩98,414 | ₩97,239 | ₩97,519 | -0.91% | 3천 |
|---|
| 2026.08.11 | ₩98,681 | ₩98,748 | ₩98,267 | ₩98,267 | -0.42% | 1.8천 |
|---|
| 2026.08.10 | ₩99,389 | ₩99,743 | ₩99,082 | ₩99,319 | -0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩98,668 | ₩100,191 | ₩98,668 | ₩99,635 | +0.98% | 1.7만 |
|---|
| 2026.08.06 | ₩98,107 | ₩98,107 | ₩96,678 | ₩96,678 | -1.46% | 5.3천 |
|---|
| 2026.08.05 | ₩99,951 | ₩99,951 | ₩98,241 | ₩98,615 | -1.34% | 3만 |
|---|
| 2026.08.04 | ₩97,773 | ₩99,563 | ₩97,773 | ₩99,456 | +1.72% | 8.7만 |
|---|
| 2026.08.03 | ₩96,785 | ₩97,907 | ₩96,785 | ₩97,483 | +0.72% | 9.3만 |
|---|
| 2026.07.31 | ₩95,863 | ₩95,863 | ₩94,741 | ₩95,471 | -0.41% | 4.5천 |
|---|
| 2026.07.30 | ₩96,063 | ₩96,063 | ₩94,834 | ₩95,835 | -0.24% | 2.2천 |
|---|
| 2026.07.29 | ₩97,279 | ₩97,279 | ₩96,157 | ₩96,211 | -1.10% | 9.1천 |
|---|
| 2026.07.28 | ₩96,183 | ₩97,261 | ₩95,930 | ₩97,261 | +1.12% | 1.1만 |
|---|
| 2026.07.27 | ₩92,977 | ₩95,128 | ₩92,977 | ₩95,061 | +2.24% | 3.6만 |
|---|
| 2026.07.24 | ₩91,321 | ₩92,389 | ₩91,000 | ₩91,160 | -0.18% | 7.5천 |
|---|
| 2026.07.23 | ₩91,949 | ₩91,949 | ₩90,826 | ₩90,933 | -1.10% | 3.6천 |
|---|
| 2026.07.22 | ₩94,367 | ₩94,367 | ₩93,191 | ₩93,401 | -1.02% | 3.9천 |
|---|
| 2026.07.21 | ₩94,742 | ₩94,787 | ₩94,421 | ₩94,737 | -0.01% | 3.3천 |
|---|
| 2026.07.20 | ₩95,088 | ₩95,836 | ₩95,088 | ₩95,469 | +0.40% | 3천 |
|---|
| 2026.07.17 | ₩95,368 | ₩95,943 | ₩94,783 | ₩95,075 | -0.31% | 2.4만 |
|---|
| 2026.07.16 | ₩96,945 | ₩97,139 | ₩96,484 | ₩96,644 | -0.31% | 8.8천 |
|---|
| 2026.07.15 | ₩95,555 | ₩97,245 | ₩95,555 | ₩96,620 | +1.11% | 3.1천 |
|---|
| 2026.07.14 | ₩94,126 | ₩94,701 | ₩94,126 | ₩94,634 | +0.54% | 3.5천 |
|---|
| 2026.07.13 | ₩94,607 | ₩95,288 | ₩94,153 | ₩94,306 | -0.32% | 4.7천 |
|---|
| 2026.07.10 | ₩95,030 | ₩95,030 | ₩94,300 | ₩94,514 | -0.54% | 1천 |
|---|
| 2026.07.09 | ₩92,389 | ₩93,986 | ₩92,389 | ₩93,986 | +1.73% | 3천 |
|---|
| 2026.07.08 | ₩93,618 | ₩93,618 | ₩91,655 | ₩93,017 | -0.64% | 3.2천 |
|---|
| 2026.07.07 | ₩94,969 | ₩95,155 | ₩94,213 | ₩94,213 | -0.80% | 1.3만 |
|---|
| 2026.07.06 | ₩94,460 | ₩94,781 | ₩93,618 | ₩94,248 | -0.22% | 3.9천 |
|---|
| 2026.07.02 | ₩94,260 | ₩94,326 | ₩93,826 | ₩94,313 | +0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩92,176 | ₩94,322 | ₩92,176 | ₩93,692 | +1.64% | 4.1천 |
|---|
| 2026.06.30 | ₩93,084 | ₩93,084 | ₩92,323 | ₩92,337 | -0.80% | 2.7천 |
|---|
| 2026.06.29 | ₩93,859 | ₩94,113 | ₩93,017 | ₩93,338 | -0.56% | 1.4만 |
|---|
| 2026.06.26 | ₩90,826 | ₩93,305 | ₩90,826 | ₩92,955 | +2.34% | 1.7만 |
|---|
| 2026.06.25 | ₩92,910 | ₩92,910 | ₩91,321 | ₩91,543 | -1.47% | 20.5만 |
|---|
| 2026.06.24 | ₩90,439 | ₩94,033 | ₩90,439 | ₩92,945 | +2.77% | 4.9천 |
|---|
| 2026.06.23 | ₩89,170 | ₩90,840 | ₩89,170 | ₩90,372 | +1.35% | 1만 |
|---|
| 2026.06.22 | ₩91,468 | ₩91,815 | ₩90,212 | ₩90,212 | -1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩90,386 | ₩91,962 | ₩90,386 | ₩91,818 | +1.58% | 2.7천 |
|---|
| 2026.06.17 | ₩91,374 | ₩92,096 | ₩89,715 | ₩89,715 | -1.82% | 3천 |
|---|
| 2026.06.16 | ₩91,294 | ₩92,018 | ₩91,294 | ₩91,709 | +0.46% | 4.5천 |
|---|
| 2026.06.15 | ₩90,439 | ₩92,189 | ₩90,439 | ₩91,321 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩88,970 | ₩89,203 | ₩88,783 | ₩88,889 | -0.09% | 1.9천 |
|---|
| 2026.06.11 | ₩87,340 | ₩89,286 | ₩87,193 | ₩89,286 | +2.23% | 2.2천 |
|---|
| 2026.06.10 | ₩88,288 | ₩89,023 | ₩87,526 | ₩87,526 | -0.86% | 6.1천 |
|---|
| 2026.06.09 | ₩88,409 | ₩89,905 | ₩87,741 | ₩88,769 | +0.41% | 1.8만 |
|---|
| 2026.06.08 | ₩88,168 | ₩88,288 | ₩87,821 | ₩87,821 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩89,210 | ₩89,210 | ₩87,640 | ₩87,916 | -1.45% | 5천 |
|---|
| 2026.06.04 | ₩89,504 | ₩90,506 | ₩87,928 | ₩89,664 | +0.18% | 1.7만 |
|---|
| 2026.06.03 | ₩89,264 | ₩89,571 | ₩88,121 | ₩88,585 | -0.76% | 5.9천 |
|---|
| 2026.06.02 | ₩90,853 | ₩90,853 | ₩90,232 | ₩90,232 | -0.68% | 8.9천 |
|---|
| 2026.06.01 | ₩89,744 | ₩91,274 | ₩89,744 | ₩90,987 | +1.38% | 1만 |
|---|
| 2026.05.29 | ₩89,998 | ₩90,479 | ₩89,731 | ₩89,758 | -0.27% | 1.2만 |
|---|
| 2026.05.28 | ₩88,676 | ₩90,533 | ₩88,676 | ₩90,105 | +1.61% | 1.6만 |
|---|
| 2026.05.27 | ₩88,702 | ₩89,813 | ₩88,702 | ₩89,264 | +0.63% | 1.3만 |
|---|
| 2026.05.26 | ₩88,101 | ₩89,157 | ₩88,101 | ₩88,462 | +0.41% | 1.3만 |
|---|
| 2026.05.22 | ₩88,021 | ₩88,021 | ₩87,193 | ₩87,570 | -0.51% | 6.7천 |
|---|
| 2026.05.21 | ₩85,162 | ₩87,213 | ₩85,162 | ₩86,955 | +2.11% | 8.1천 |
|---|
| 2026.05.20 | ₩83,466 | ₩86,031 | ₩83,279 | ₩86,031 | +3.07% | 1.8만 |
|---|
| 2026.05.19 | ₩84,815 | ₩85,116 | ₩83,840 | ₩83,973 | -0.99% | 1.3만 |
|---|
| 2026.05.18 | ₩84,575 | ₩85,703 | ₩84,160 | ₩85,149 | +0.68% | 1.2만 |
|---|
| 2026.05.15 | ₩84,187 | ₩84,655 | ₩84,187 | ₩84,498 | +0.37% | 1.8천 |
|---|
| 2026.05.14 | ₩85,376 | ₩85,697 | ₩84,815 | ₩85,125 | -0.29% | 4.4천 |
|---|
| 2026.05.13 | ₩84,922 | ₩85,349 | ₩84,201 | ₩85,162 | +0.28% | 2만 |
|---|
| 2026.05.12 | ₩85,630 | ₩85,630 | ₩84,828 | ₩85,307 | -0.38% | 2.9만 |
|---|
| 2026.05.11 | ₩87,834 | ₩87,834 | ₩86,427 | ₩86,427 | -1.60% | 2.5만 |
|---|
| 2026.05.08 | ₩88,342 | ₩88,342 | ₩87,674 | ₩88,024 | -0.36% | 1.1만 |
|---|
| 2026.05.07 | ₩90,172 | ₩90,960 | ₩89,664 | ₩89,981 | -0.21% | 3.9천 |
|---|
| 2026.05.06 | ₩90,439 | ₩90,439 | ₩89,437 | ₩90,155 | -0.31% | 6.2천 |
|---|
| 2026.05.05 | ₩89,611 | ₩89,744 | ₩89,475 | ₩89,475 | -0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩90,907 | ₩91,160 | ₩89,477 | ₩89,477 | -1.57% | 2.4만 |
|---|
| 2026.05.01 | ₩90,720 | ₩91,120 | ₩90,720 | ₩91,112 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩90,666 | ₩90,666 | ₩90,165 | ₩90,456 | -0.23% | 1.6만 |
|---|
| 2026.04.29 | ₩89,985 | ₩90,666 | ₩89,865 | ₩90,479 | +0.55% | 5.2천 |
|---|
| 2026.04.28 | ₩90,786 | ₩90,786 | ₩90,152 | ₩90,177 | -0.67% | 1.1천 |
|---|
| 2026.04.27 | ₩92,122 | ₩92,777 | ₩91,910 | ₩91,910 | -0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩91,695 | ₩92,510 | ₩91,695 | ₩92,510 | +0.89% | 2.2만 |
|---|
| 2026.04.23 | ₩93,512 | ₩93,512 | ₩90,599 | ₩91,671 | -1.97% | 1.8천 |
|---|
| 2026.04.22 | ₩94,767 | ₩94,767 | ₩93,244 | ₩93,732 | -1.09% | 1.4천 |
|---|
| 2026.04.21 | ₩95,315 | ₩95,789 | ₩93,832 | ₩93,832 | -1.56% | 5.2천 |
|---|
| 2026.04.20 | ₩93,685 | ₩95,012 | ₩93,391 | ₩95,012 | +1.42% | 2.1만 |
|---|
| 2026.04.17 | ₩93,792 | ₩94,814 | ₩93,792 | ₩94,302 | +0.54% | 2.7천 |
|---|
| 2026.04.16 | ₩91,762 | ₩92,289 | ₩91,294 | ₩91,935 | +0.19% | 5.7천 |
|---|
| 2026.04.15 | ₩90,239 | ₩91,147 | ₩90,005 | ₩91,147 | +1.01% | 1.3만 |
|---|
| 2026.04.14 | ₩87,914 | ₩88,823 | ₩87,914 | ₩88,708 | +0.90% | 1.4만 |
|---|
| 2026.04.13 | ₩84,989 | ₩87,473 | ₩84,989 | ₩87,473 | +2.92% | 2.2천 |
|---|
| 2026.04.10 | ₩86,685 | ₩86,685 | ₩85,303 | ₩85,496 | -1.37% | 2.5천 |
|---|
| 2026.04.09 | ₩86,017 | ₩86,498 | ₩85,965 | ₩86,431 | +0.48% | 3천 |
|---|
| 2026.04.08 | ₩87,514 | ₩88,034 | ₩86,564 | ₩86,564 | -1.09% | 7천 |
|---|
| 2026.04.07 | ₩83,920 | ₩83,937 | ₩83,372 | ₩83,786 | -0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩83,720 | ₩84,616 | ₩83,720 | ₩84,534 | +0.97% | 3천 |
|---|
| 2026.04.02 | ₩81,756 | ₩83,610 | ₩81,756 | ₩83,610 | +2.27% | 1천 |
|---|
| 2026.04.01 | ₩84,094 | ₩84,388 | ₩83,562 | ₩83,562 | -0.63% | 9천 |
|---|
| 2026.03.31 | ₩81,930 | ₩83,593 | ₩81,577 | ₩83,514 | +1.93% | 1.5만 |
|---|
| 2026.03.30 | ₩81,649 | ₩81,676 | ₩80,464 | ₩80,642 | -1.23% | 1.5만 |
|---|
| 2026.03.27 | ₩82,023 | ₩82,023 | ₩80,714 | ₩80,933 | -1.33% | 2.5천 |
|---|
| 2026.03.26 | ₩82,638 | ₩84,047 | ₩82,410 | ₩82,410 | -0.27% | 1만 |
|---|
| 2026.03.25 | ₩83,840 | ₩84,575 | ₩83,546 | ₩83,549 | -0.35% | 2.5천 |
|---|
| 2026.03.24 | ₩82,504 | ₩82,504 | ₩81,903 | ₩82,429 | -0.09% | 1.9천 |
|---|
| 2026.03.23 | ₩83,199 | ₩84,174 | ₩77,588 | ₩83,145 | -0.06% | 2.4만 |
|---|
| 2026.03.20 | ₩82,931 | ₩82,931 | ₩80,874 | ₩81,529 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩82,410 | ₩83,479 | ₩81,916 | ₩82,985 | +0.70% | 5.6천 |
|---|
| 2026.03.18 | ₩84,748 | ₩84,882 | ₩83,506 | ₩83,533 | -1.43% | 3.6천 |
|---|
| 2026.03.17 | ₩85,136 | ₩86,679 | ₩85,136 | ₩85,683 | +0.64% | 5천 |
|---|
| 2026.03.16 | ₩84,815 | ₩85,256 | ₩84,374 | ₩84,508 | -0.36% | 28.1만 |
|---|
| 2026.03.13 | ₩84,401 | ₩84,882 | ₩83,613 | ₩83,900 | -0.59% | 5.1천 |
|---|
| 2026.03.12 | ₩85,416 | ₩86,298 | ₩83,746 | ₩83,746 | -1.95% | 5.5천 |
|---|
| 2026.03.11 | ₩86,605 | ₩86,899 | ₩85,657 | ₩86,315 | -0.33% | 1.8만 |
|---|
| 2026.03.10 | ₩87,821 | ₩87,834 | ₩86,725 | ₩86,725 | -1.25% | 9.5천 |
|---|
| 2026.03.09 | ₩86,752 | ₩87,818 | ₩85,409 | ₩87,811 | +1.22% | 3.6천 |
|---|
| 2026.03.06 | ₩87,086 | ₩87,874 | ₩86,525 | ₩87,580 | +0.57% | 3.3만 |
|---|
| 2026.03.05 | ₩88,435 | ₩89,170 | ₩87,797 | ₩88,702 | +0.30% | 1.2만 |
|---|
| 2026.03.04 | ₩87,286 | ₩88,088 | ₩87,233 | ₩87,821 | +0.61% | 7.6천 |
|---|
| 2026.03.03 | ₩85,136 | ₩87,099 | ₩84,748 | ₩86,966 | +2.15% | 2.4만 |
|---|
| 2026.03.02 | ₩86,071 | ₩87,640 | ₩86,071 | ₩87,580 | +1.75% | 3.5천 |
|---|
| 2026.02.27 | ₩87,821 | ₩88,569 | ₩87,821 | ₩88,569 | +0.85% | 3.2천 |
|---|
| 2026.02.26 | ₩86,351 | ₩88,622 | ₩86,351 | ₩88,498 | +2.49% | 6.4천 |
|---|
| 2026.02.25 | ₩85,844 | ₩86,111 | ₩85,269 | ₩86,111 | +0.31% | 1.1만 |
|---|
| 2026.02.24 | ₩84,935 | ₩86,204 | ₩84,935 | ₩85,643 | +0.83% | 3.4만 |
|---|
| 2026.02.23 | ₩87,126 | ₩87,126 | ₩84,492 | ₩84,548 | -2.96% | 4.1천 |
|---|
| 2026.02.20 | ₩85,857 | ₩87,727 | ₩85,857 | ₩87,475 | +1.88% | 9.1천 |
|---|
| 2026.02.19 | ₩86,017 | ₩87,066 | ₩86,017 | ₩86,792 | +0.90% | 8.2만 |
|---|
| 2026.02.18 | ₩85,483 | ₩86,939 | ₩85,483 | ₩86,832 | +1.58% | 1.9만 |
|---|
| 2026.02.17 | ₩85,256 | ₩85,643 | ₩84,294 | ₩85,229 | -0.03% | 4.6만 |
|---|
| 2026.02.13 | ₩85,416 | ₩86,044 | ₩85,236 | ₩85,657 | +0.28% | 2.2만 |
|---|
| 2026.02.12 | ₩88,555 | ₩88,569 | ₩84,922 | ₩84,989 | -4.03% | 8.7만 |
|---|
| 2026.02.11 | ₩91,120 | ₩91,120 | ₩88,389 | ₩88,462 | -2.92% | 3.1천 |
|---|
| 2026.02.10 | ₩91,174 | ₩92,176 | ₩91,075 | ₩91,075 | -0.11% | 3.8천 |
|---|
| 2026.02.09 | ₩91,401 | ₩91,808 | ₩91,401 | ₩91,588 | +0.20% | 1.5천 |
|---|
| 2026.02.06 | ₩90,813 | ₩91,939 | ₩90,653 | ₩91,939 | +1.24% | 3.1만 |
|---|
| 2026.02.05 | ₩91,147 | ₩91,401 | ₩89,945 | ₩90,152 | -1.09% | 8.5만 |
|---|
| 2026.02.04 | ₩93,458 | ₩93,525 | ₩90,800 | ₩92,100 | -1.45% | 10.6만 |
|---|
| 2026.02.03 | ₩96,117 | ₩96,117 | ₩92,590 | ₩93,321 | -2.91% | 7.2천 |
|---|
| 2026.02.02 | ₩95,475 | ₩97,279 | ₩95,475 | ₩96,855 | +1.45% | 5천 |
|---|
| 2026.01.30 | ₩96,036 | ₩96,036 | ₩95,395 | ₩95,614 | -0.44% | 4.4천 |
|---|
| 2026.01.29 | ₩98,174 | ₩98,174 | ₩97,000 | ₩97,760 | -0.42% | 3.4천 |
|---|
| 2026.01.28 | ₩99,496 | ₩99,751 | ₩97,748 | ₩97,748 | -1.76% | 8.9천 |
|---|
| 2026.01.27 | ₩99,817 | ₩99,817 | ₩98,655 | ₩99,283 | -0.54% | 2.2천 |
|---|
| 2026.01.26 | ₩99,376 | ₩99,924 | ₩99,376 | ₩99,526 | +0.15% | 1만 |
|---|
| 2026.01.23 | ₩99,563 | ₩99,563 | ₩99,069 | ₩99,283 | -0.28% | 1.5천 |
|---|
| 2026.01.22 | ₩99,964 | ₩100,729 | ₩99,964 | ₩99,985 | +0.02% | 6.7천 |
|---|
| 2026.01.21 | ₩98,468 | ₩99,269 | ₩98,201 | ₩99,001 | +0.54% | 2.2만 |
|---|
| 2026.01.20 | ₩98,214 | ₩98,957 | ₩97,733 | ₩98,074 | -0.14% | 1.6만 |
|---|
| 2026.01.16 | ₩101,741 | ₩101,741 | ₩100,405 | ₩100,405 | -1.31% | 6.1천 |
|---|
| 2026.01.15 | ₩101,794 | ₩102,028 | ₩101,554 | ₩101,846 | +0.05% | 2.1만 |
|---|
| 2026.01.14 | ₩102,328 | ₩102,328 | ₩100,815 | ₩101,296 | -1.01% | 9.7천 |
|---|
| 2026.01.13 | ₩102,903 | ₩103,036 | ₩102,382 | ₩103,036 | +0.13% | 2.1천 |
|---|
| 2026.01.12 | ₩102,636 | ₩103,183 | ₩102,475 | ₩102,813 | +0.17% | 4.2천 |
|---|
| 2026.01.09 | ₩102,849 | ₩102,996 | ₩102,556 | ₩102,803 | -0.05% | 6.5천 |
|---|
| 2026.01.08 | ₩101,781 | ₩103,043 | ₩101,781 | ₩102,764 | +0.97% | 3.7천 |
|---|
| 2026.01.07 | ₩102,141 | ₩102,557 | ₩102,141 | ₩102,557 | +0.41% | 9.7천 |
|---|
| 2026.01.06 | ₩102,155 | ₩102,757 | ₩101,934 | ₩102,757 | +0.59% | 2.8천 |
|---|
| 2026.01.05 | ₩100,834 | ₩101,941 | ₩100,834 | ₩101,228 | +0.39% | 3.1천 |
|---|
| 2026.01.02 | ₩100,191 | ₩100,191 | ₩99,042 | ₩99,487 | -0.70% | 2.4천 |
|---|
| 2025.12.31 | ₩100,031 | ₩100,031 | ₩99,416 | ₩99,439 | -0.59% | 2.6천 |
|---|
| 2025.12.30 | ₩100,512 | ₩100,512 | ₩100,124 | ₩100,199 | -0.31% | 2.9천 |
|---|
| 2025.12.29 | ₩100,565 | ₩100,672 | ₩100,338 | ₩100,645 | +0.08% | 3.6천 |
|---|
| 2025.12.26 | ₩100,445 | ₩100,891 | ₩100,445 | ₩100,891 | +0.44% | 1.8천 |
|---|
| 2025.12.24 | ₩100,258 | ₩100,739 | ₩100,258 | ₩100,685 | +0.43% | 1.7천 |
|---|
| 2025.12.23 | ₩100,618 | ₩100,618 | ₩100,073 | ₩100,362 | -0.25% | 4.2천 |
|---|
| 2025.12.22 | ₩101,139 | ₩101,246 | ₩100,986 | ₩100,986 | -0.15% | 4.1천 |
|---|
| 2025.12.19 | ₩100,830 | ₩101,107 | ₩100,819 | ₩100,847 | +0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩100,365 | ₩100,993 | ₩100,365 | ₩100,373 | +0.01% | 4.1천 |
|---|
| 2025.12.17 | ₩100,819 | ₩100,819 | ₩99,325 | ₩99,325 | -1.48% | 2.3천 |
|---|
| 2025.12.16 | ₩100,518 | ₩100,792 | ₩100,331 | ₩100,769 | +0.25% | 3.4천 |
|---|
| 2025.12.15 | ₩101,594 | ₩101,594 | ₩100,097 | ₩100,164 | -1.41% | 3.1천 |
|---|
| 2025.12.12 | ₩102,061 | ₩102,061 | ₩100,956 | ₩100,956 | -1.08% | 2.1천 |
|---|
| 2025.12.11 | ₩100,645 | ₩101,592 | ₩100,645 | ₩101,460 | +0.81% | 3.6천 |
|---|
| 2025.12.10 | ₩100,285 | ₩101,380 | ₩99,991 | ₩100,948 | +0.66% | 1.1만 |
|---|
| 2025.12.09 | ₩98,748 | ₩100,191 | ₩98,748 | ₩100,158 | +1.43% | 2.3천 |
|---|
| 2025.12.08 | ₩99,817 | ₩99,817 | ₩99,165 | ₩99,165 | -0.65% | 1.5천 |
|---|
| 2025.12.05 | ₩98,850 | ₩99,844 | ₩98,850 | ₩99,369 | +0.53% | 4.5천 |
|---|
| 2025.12.04 | ₩98,802 | ₩98,802 | ₩98,174 | ₩98,543 | -0.26% | 7.9천 |
|---|
| 2025.12.03 | ₩98,147 | ₩98,895 | ₩98,120 | ₩98,679 | +0.54% | 4.4천 |
|---|
| 2025.12.02 | ₩98,601 | ₩98,601 | ₩97,840 | ₩98,217 | -0.39% | 3.3천 |
|---|
| 2025.12.01 | ₩97,319 | ₩98,381 | ₩97,319 | ₩98,333 | +1.04% | 2.1천 |
|---|
| 2025.11.28 | ₩97,960 | ₩98,668 | ₩97,586 | ₩98,454 | +0.50% | 1.6만 |
|---|
| 2025.11.26 | ₩97,025 | ₩97,973 | ₩97,025 | ₩97,559 | +0.55% | 1.3만 |
|---|
| 2025.11.25 | ₩95,021 | ₩96,771 | ₩95,021 | ₩96,651 | +1.72% | 3.1만 |
|---|
| 2025.11.24 | ₩93,966 | ₩94,515 | ₩93,846 | ₩94,515 | +0.58% | 5.8만 |
|---|
| 2025.11.21 | ₩91,361 | ₩93,852 | ₩91,361 | ₩93,593 | +2.44% | 3.7천 |
|---|
| 2025.11.20 | ₩94,554 | ₩94,794 | ₩90,933 | ₩90,933 | -3.83% | 1.3만 |
|---|
| 2025.11.19 | ₩94,019 | ₩94,433 | ₩93,351 | ₩93,731 | -0.31% | 3.8천 |
|---|
| 2025.11.18 | ₩93,378 | ₩94,249 | ₩93,325 | ₩93,912 | +0.57% | 8.5천 |
|---|
| 2025.11.17 | ₩95,796 | ₩96,464 | ₩94,106 | ₩94,260 | -1.60% | 4.5천 |
|---|
| 2025.11.14 | ₩95,783 | ₩96,958 | ₩95,783 | ₩96,231 | +0.47% | 6.9천 |
|---|
| 2025.11.13 | ₩99,496 | ₩99,496 | ₩97,052 | ₩97,148 | -2.36% | 11.4만 |
|---|
| 2025.11.12 | ₩99,737 | ₩100,124 | ₩99,617 | ₩99,617 | -0.12% | 4.8천 |
|---|
| 2025.11.11 | ₩98,708 | ₩99,189 | ₩98,708 | ₩99,181 | +0.48% | 3.7천 |
|---|
| 2025.11.10 | ₩98,067 | ₩99,149 | ₩98,067 | ₩98,855 | +0.80% | 2.9천 |
|---|
| 2025.11.07 | ₩94,166 | ₩96,711 | ₩94,166 | ₩96,711 | +2.70% | 1.9만 |
|---|
| 2025.11.06 | ₩96,357 | ₩96,357 | ₩93,903 | ₩94,166 | -2.27% | 1.7만 |
|---|
| 2025.11.05 | ₩96,130 | ₩97,344 | ₩95,930 | ₩96,638 | +0.53% | 1.7만 |
|---|
| 2025.11.04 | ₩96,650 | ₩96,718 | ₩95,809 | ₩95,809 | -0.87% | 8.5천 |
|---|
| 2025.11.03 | ₩98,868 | ₩98,868 | ₩97,192 | ₩98,047 | -0.83% | 5.2천 |
|---|
| 2025.10.31 | ₩99,096 | ₩99,105 | ₩98,014 | ₩98,828 | -0.27% | 2.1만 |
|---|
| 2025.10.30 | ₩98,668 | ₩99,456 | ₩98,108 | ₩98,108 | -0.57% | 6천 |
|---|
| 2025.10.29 | ₩101,834 | ₩102,248 | ₩100,345 | ₩100,363 | -1.44% | 1.1만 |
|---|
| 2025.10.28 | ₩102,128 | ₩102,756 | ₩102,128 | ₩102,200 | +0.07% | 8.5천 |
|---|
| 2025.10.27 | ₩101,393 | ₩101,647 | ₩100,739 | ₩101,101 | -0.29% | 1.4만 |
|---|
| 2025.10.24 | ₩101,019 | ₩101,226 | ₩100,482 | ₩100,482 | -0.53% | 7.8천 |
|---|
| 2025.10.23 | ₩99,723 | ₩100,231 | ₩99,443 | ₩100,142 | +0.42% | 1.5천 |
|---|
| 2025.10.22 | ₩101,019 | ₩101,019 | ₩98,230 | ₩99,243 | -1.76% | 2만 |
|---|
| 2025.10.21 | ₩99,256 | ₩100,709 | ₩99,256 | ₩100,709 | +1.46% | 4.3천 |
|---|
| 2025.10.20 | ₩98,548 | ₩99,594 | ₩98,421 | ₩99,594 | +1.06% | 7.5천 |
|---|
| 2025.10.17 | ₩97,907 | ₩98,094 | ₩97,422 | ₩97,836 | -0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩100,071 | ₩100,111 | ₩98,054 | ₩98,406 | -1.66% | 7천 |
|---|
| 2025.10.15 | ₩100,084 | ₩100,872 | ₩99,039 | ₩99,536 | -0.55% | 4.7천 |
|---|
| 2025.10.14 | ₩96,491 | ₩99,269 | ₩96,491 | ₩98,975 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩97,145 | ₩98,160 | ₩97,145 | ₩98,122 | +1.01% | 3.7만 |
|---|
| 2025.10.10 | ₩99,804 | ₩99,991 | ₩96,050 | ₩96,050 | -3.76% | 2.3만 |
|---|