시장 데이터를 불러오는 중
전체 종목
Amplify CWP International Enhanced Dividend Income ETF 과거 주가
Amplify CWP International Enhanced Dividend Income ETF · IDVO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify CWP International Enhanced Dividend Income ETF · IDVO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,298 | ₩55,525 | ₩55,298 | ₩55,472 | +0.31% | 17.9만 |
| 2026.10.08 | ₩55,112 | ₩55,325 | ₩54,858 | ₩55,058 | -0.10% | 23.7만 |
| 2026.10.07 | ₩55,645 | ₩55,645 | ₩55,258 | ₩55,325 | -0.58% | 27만 |
| 2026.10.06 | ₩56,486 | ₩56,593 | ₩56,166 | ₩56,352 | -0.24% | 18.3만 |
| 2026.10.05 | ₩55,779 | ₩56,432 | ₩55,765 | ₩56,232 | +0.81% | 21.7만 |
| 2026.10.02 | ₩55,192 | ₩55,592 | ₩55,032 | ₩55,525 | +0.60% | 20.8만 |
| 2026.10.01 | ₩55,378 | ₩55,378 | ₩54,378 | ₩54,858 | -0.94% | 36만 |
| 2026.09.30 | ₩56,032 | ₩56,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,419 |
| -1.10% |
| 50.4만 |
| 2026.09.29 | ₩56,019 | ₩56,019 | ₩55,592 | ₩55,925 | -0.17% | 27.1만 |
|---|
| 2026.09.28 | ₩56,446 | ₩56,479 | ₩56,032 | ₩56,192 | -0.45% | 32만 |
|---|
| 2026.09.25 | ₩56,646 | ₩56,833 | ₩56,368 | ₩56,673 | +0.05% | 19.9만 |
|---|
| 2026.09.24 | ₩56,419 | ₩56,614 | ₩56,126 | ₩56,419 | 0.00% | 33만 |
|---|
| 2026.09.23 | ₩57,053 | ₩57,233 | ₩56,419 | ₩56,579 | -0.83% | 36만 |
|---|
| 2026.09.22 | ₩57,166 | ₩57,594 | ₩57,046 | ₩57,460 | +0.51% | 25.2만 |
|---|
| 2026.09.21 | ₩57,220 | ₩57,338 | ₩56,766 | ₩57,220 | 0.00% | 29.7만 |
|---|
| 2026.09.18 | ₩56,793 | ₩56,793 | ₩56,339 | ₩56,579 | -0.38% | 27.6만 |
|---|
| 2026.09.17 | ₩56,806 | ₩57,073 | ₩56,593 | ₩56,953 | +0.26% | 20.6만 |
|---|
| 2026.09.16 | ₩56,859 | ₩56,933 | ₩55,699 | ₩56,099 | -1.34% | 27.8만 |
|---|
| 2026.09.15 | ₩56,739 | ₩56,758 | ₩56,346 | ₩56,526 | -0.38% | 18.4만 |
|---|
| 2026.09.14 | ₩56,699 | ₩56,999 | ₩56,366 | ₩56,699 | 0.00% | 28.5만 |
|---|
| 2026.09.11 | ₩57,500 | ₩57,593 | ₩57,166 | ₩57,366 | -0.23% | 29만 |
|---|
| 2026.09.10 | ₩57,153 | ₩57,313 | ₩56,881 | ₩57,006 | -0.26% | 18.5만 |
|---|
| 2026.09.09 | ₩57,713 | ₩57,820 | ₩57,366 | ₩57,593 | -0.21% | 23.2만 |
|---|
| 2026.09.08 | ₩57,700 | ₩58,100 | ₩57,700 | ₩57,833 | +0.23% | 23.8만 |
|---|
| 2026.09.04 | ₩57,380 | ₩57,725 | ₩57,366 | ₩57,566 | +0.33% | 24.7만 |
|---|
| 2026.09.03 | ₩57,393 | ₩57,540 | ₩57,222 | ₩57,393 | 0.00% | 24.7만 |
|---|
| 2026.09.02 | ₩56,766 | ₩57,153 | ₩56,699 | ₩57,153 | +0.68% | 19.4만 |
|---|
| 2026.09.01 | ₩56,699 | ₩56,953 | ₩56,446 | ₩56,593 | -0.19% | 27.8만 |
|---|
| 2026.08.31 | ₩57,099 | ₩57,233 | ₩56,701 | ₩56,819 | -0.49% | 39.4만 |
|---|
| 2026.08.28 | ₩57,613 | ₩57,700 | ₩56,913 | ₩57,099 | -0.89% | 26.3만 |
|---|
| 2026.08.27 | ₩57,833 | ₩57,833 | ₩57,486 | ₩57,686 | -0.25% | 26.1만 |
|---|
| 2026.08.26 | ₩58,073 | ₩58,167 | ₩57,727 | ₩57,793 | -0.48% | 30.3만 |
|---|
| 2026.08.25 | ₩57,767 | ₩58,113 | ₩57,540 | ₩58,113 | +0.60% | 25.8만 |
|---|
| 2026.08.24 | ₩57,780 | ₩57,780 | ₩57,293 | ₩57,526 | -0.44% | 26만 |
|---|
| 2026.08.21 | ₩57,593 | ₩57,793 | ₩57,460 | ₩57,727 | +0.23% | 25.5만 |
|---|
| 2026.08.20 | ₩57,019 | ₩57,246 | ₩56,869 | ₩57,019 | 0.00% | 20.1만 |
|---|
| 2026.08.19 | ₩57,420 | ₩57,446 | ₩57,006 | ₩57,180 | -0.42% | 23만 |
|---|
| 2026.08.18 | ₩57,446 | ₩57,500 | ₩56,846 | ₩56,993 | -0.79% | 24.3만 |
|---|
| 2026.08.17 | ₩57,613 | ₩57,885 | ₩57,526 | ₩57,753 | +0.24% | 23.8만 |
|---|
| 2026.08.14 | ₩57,633 | ₩57,767 | ₩57,458 | ₩57,580 | -0.09% | 20.4만 |
|---|
| 2026.08.13 | ₩57,473 | ₩57,700 | ₩57,380 | ₩57,486 | +0.02% | 28.2만 |
|---|
| 2026.08.12 | ₩57,713 | ₩57,740 | ₩57,380 | ₩57,473 | -0.42% | 23.6만 |
|---|
| 2026.08.11 | ₩57,833 | ₩57,973 | ₩57,260 | ₩57,340 | -0.85% | 28.2만 |
|---|
| 2026.08.10 | ₩57,446 | ₩57,618 | ₩57,233 | ₩57,513 | +0.12% | 23만 |
|---|
| 2026.08.07 | ₩57,833 | ₩57,833 | ₩57,300 | ₩57,446 | -0.67% | 19.4만 |
|---|
| 2026.08.06 | ₩57,340 | ₩57,485 | ₩57,073 | ₩57,140 | -0.35% | 18.4만 |
|---|
| 2026.08.05 | ₩57,353 | ₩57,716 | ₩57,153 | ₩57,153 | -0.35% | 18.7만 |
|---|
| 2026.08.04 | ₩57,313 | ₩57,313 | ₩57,059 | ₩57,153 | -0.28% | 56만 |
|---|
| 2026.08.03 | ₩56,833 | ₩56,913 | ₩56,472 | ₩56,899 | +0.12% | 23.3만 |
|---|
| 2026.07.31 | ₩57,006 | ₩57,196 | ₩56,259 | ₩56,926 | -0.14% | 20.8만 |
|---|
| 2026.07.30 | ₩56,019 | ₩57,079 | ₩56,019 | ₩56,993 | +1.74% | 18.3만 |
|---|
| 2026.07.29 | ₩56,272 | ₩56,566 | ₩55,509 | ₩55,765 | -0.90% | 23만 |
|---|
| 2026.07.28 | ₩56,312 | ₩56,392 | ₩55,861 | ₩56,286 | -0.05% | 20.1만 |
|---|
| 2026.07.27 | ₩56,633 | ₩56,726 | ₩56,166 | ₩56,619 | -0.02% | 29.3만 |
|---|
| 2026.07.24 | ₩56,726 | ₩56,726 | ₩56,246 | ₩56,379 | -0.61% | 17.3만 |
|---|
| 2026.07.23 | ₩56,593 | ₩56,814 | ₩56,352 | ₩56,479 | -0.20% | 27.5만 |
|---|
| 2026.07.22 | ₩56,713 | ₩57,300 | ₩56,713 | ₩57,140 | +0.75% | 13.4만 |
|---|
| 2026.07.21 | ₩56,112 | ₩56,726 | ₩56,111 | ₩56,713 | +1.07% | 18.2만 |
|---|
| 2026.07.20 | ₩56,072 | ₩56,179 | ₩55,699 | ₩55,699 | -0.67% | 26만 |
|---|
| 2026.07.17 | ₩55,712 | ₩56,166 | ₩55,445 | ₩55,912 | +0.36% | 20.4만 |
|---|
| 2026.07.16 | ₩56,432 | ₩56,686 | ₩56,179 | ₩56,326 | -0.19% | 23.1만 |
|---|
| 2026.07.15 | ₩56,913 | ₩56,913 | ₩56,346 | ₩56,713 | -0.35% | 17.4만 |
|---|
| 2026.07.14 | ₩56,699 | ₩56,973 | ₩56,459 | ₩56,606 | -0.16% | 22.5만 |
|---|
| 2026.07.13 | ₩56,432 | ₩56,633 | ₩56,139 | ₩56,286 | -0.26% | 20.6만 |
|---|
| 2026.07.10 | ₩56,459 | ₩56,673 | ₩56,232 | ₩56,512 | +0.09% | 17.5만 |
|---|
| 2026.07.09 | ₩55,912 | ₩56,259 | ₩55,819 | ₩56,059 | +0.26% | 22.8만 |
|---|
| 2026.07.08 | ₩55,632 | ₩55,979 | ₩55,325 | ₩55,899 | +0.48% | 23만 |
|---|
| 2026.07.07 | ₩56,219 | ₩56,352 | ₩55,592 | ₩55,912 | -0.55% | 19.6만 |
|---|
| 2026.07.06 | ₩56,006 | ₩56,459 | ₩56,006 | ₩56,286 | +0.50% | 18.6만 |
|---|
| 2026.07.02 | ₩55,792 | ₩56,326 | ₩55,152 | ₩55,752 | -0.07% | 12.8만 |
|---|
| 2026.07.01 | ₩55,645 | ₩55,752 | ₩55,152 | ₩55,205 | -0.79% | 31.2만 |
|---|
| 2026.06.30 | ₩55,872 | ₩56,032 | ₩55,560 | ₩56,032 | +0.29% | 31.5만 |
|---|
| 2026.06.29 | ₩55,112 | ₩55,699 | ₩54,872 | ₩55,579 | +0.85% | 18.5만 |
|---|
| 2026.06.26 | ₩55,165 | ₩55,699 | ₩54,992 | ₩55,459 | +0.53% | 16만 |
|---|
| 2026.06.25 | ₩55,472 | ₩55,832 | ₩55,080 | ₩55,392 | -0.14% | 18.2만 |
|---|
| 2026.06.24 | ₩55,525 | ₩55,525 | ₩54,992 | ₩55,245 | -0.50% | 19.5만 |
|---|
| 2026.06.23 | ₩55,712 | ₩56,032 | ₩55,370 | ₩55,725 | +0.02% | 36.9만 |
|---|
| 2026.06.22 | ₩56,766 | ₩56,886 | ₩56,523 | ₩56,659 | -0.19% | 37만 |
|---|
| 2026.06.18 | ₩56,699 | ₩56,699 | ₩56,299 | ₩56,539 | -0.28% | 18만 |
|---|
| 2026.06.17 | ₩56,966 | ₩57,366 | ₩56,312 | ₩56,446 | -0.91% | 16.9만 |
|---|
| 2026.06.16 | ₩57,340 | ₩57,340 | ₩56,779 | ₩56,833 | -0.88% | 20.4만 |
|---|
| 2026.06.15 | ₩57,833 | ₩57,833 | ₩57,180 | ₩57,180 | -1.13% | 26.1만 |
|---|
| 2026.06.12 | ₩56,873 | ₩57,353 | ₩56,822 | ₩57,166 | +0.52% | 15만 |
|---|
| 2026.06.11 | ₩55,285 | ₩56,939 | ₩55,285 | ₩56,873 | +2.87% | 17.5만 |
|---|
| 2026.06.10 | ₩55,472 | ₩55,819 | ₩55,032 | ₩55,032 | -0.79% | 15.8만 |
|---|
| 2026.06.09 | ₩56,246 | ₩56,326 | ₩54,738 | ₩55,859 | -0.69% | 23.3만 |
|---|
| 2026.06.08 | ₩56,032 | ₩56,112 | ₩55,565 | ₩55,619 | -0.74% | 22.1만 |
|---|
| 2026.06.05 | ₩56,699 | ₩56,806 | ₩55,412 | ₩55,485 | -2.14% | 29.4만 |
|---|
| 2026.06.04 | ₩56,846 | ₩57,392 | ₩56,813 | ₩57,366 | +0.92% | 17.3만 |
|---|
| 2026.06.03 | ₩57,433 | ₩57,446 | ₩56,906 | ₩56,926 | -0.88% | 23.2만 |
|---|
| 2026.06.02 | ₩56,926 | ₩57,780 | ₩56,926 | ₩57,646 | +1.27% | 24.2만 |
|---|
| 2026.06.01 | ₩56,352 | ₩57,033 | ₩56,299 | ₩56,846 | +0.88% | 44.3만 |
|---|
| 2026.05.29 | ₩56,699 | ₩56,897 | ₩56,486 | ₩56,619 | -0.14% | 29.6만 |
|---|
| 2026.05.28 | ₩56,646 | ₩57,031 | ₩56,272 | ₩56,926 | +0.49% | 146.9만 |
|---|
| 2026.05.27 | ₩57,326 | ₩57,326 | ₩56,873 | ₩57,126 | -0.35% | 19.4만 |
|---|
| 2026.05.26 | ₩57,233 | ₩57,380 | ₩57,046 | ₩57,353 | +0.21% | 26.3만 |
|---|
| 2026.05.22 | ₩56,793 | ₩56,846 | ₩56,432 | ₩56,619 | -0.31% | 25.8만 |
|---|
| 2026.05.21 | ₩56,406 | ₩57,033 | ₩56,086 | ₩56,819 | +0.73% | 21.3만 |
|---|
| 2026.05.20 | ₩56,032 | ₩56,686 | ₩55,952 | ₩56,606 | +1.02% | 22.9만 |
|---|
| 2026.05.19 | ₩55,912 | ₩56,192 | ₩55,592 | ₩55,872 | -0.07% | 16.6만 |
|---|
| 2026.05.18 | ₩56,032 | ₩56,406 | ₩55,845 | ₩56,059 | +0.05% | 22.2만 |
|---|
| 2026.05.15 | ₩56,406 | ₩56,446 | ₩55,859 | ₩55,979 | -0.76% | 33.2만 |
|---|
| 2026.05.14 | ₩57,526 | ₩57,580 | ₩57,086 | ₩57,353 | -0.30% | 21.4만 |
|---|
| 2026.05.13 | ₩57,073 | ₩57,713 | ₩56,846 | ₩57,486 | +0.72% | 23.8만 |
|---|
| 2026.05.12 | ₩56,899 | ₩57,233 | ₩56,246 | ₩57,193 | +0.52% | 21만 |
|---|
| 2026.05.11 | ₩56,979 | ₩57,526 | ₩56,979 | ₩57,460 | +0.84% | 28.9만 |
|---|
| 2026.05.08 | ₩57,233 | ₩57,273 | ₩56,846 | ₩57,099 | -0.23% | 28.1만 |
|---|
| 2026.05.07 | ₩57,913 | ₩57,913 | ₩56,633 | ₩56,753 | -2.00% | 33.1만 |
|---|
| 2026.05.06 | ₩57,073 | ₩57,981 | ₩57,073 | ₩57,940 | +1.52% | 36만 |
|---|
| 2026.05.05 | ₩56,339 | ₩56,686 | ₩56,339 | ₩56,579 | +0.43% | 29.1만 |
|---|
| 2026.05.04 | ₩56,419 | ₩56,565 | ₩55,912 | ₩56,046 | -0.66% | 25.5만 |
|---|
| 2026.05.01 | ₩56,699 | ₩56,766 | ₩56,366 | ₩56,419 | -0.49% | 28.7만 |
|---|
| 2026.04.30 | ₩55,912 | ₩56,779 | ₩55,859 | ₩56,779 | +1.55% | 31.1만 |
|---|
| 2026.04.29 | ₩55,605 | ₩55,779 | ₩55,338 | ₩55,499 | -0.19% | 30.2만 |
|---|
| 2026.04.28 | ₩56,112 | ₩56,206 | ₩55,679 | ₩56,046 | -0.12% | 18.6만 |
|---|
| 2026.04.27 | ₩56,753 | ₩56,753 | ₩56,186 | ₩56,312 | -0.78% | 28.9만 |
|---|
| 2026.04.24 | ₩56,526 | ₩56,619 | ₩56,252 | ₩56,539 | +0.02% | 25.8만 |
|---|
| 2026.04.23 | ₩56,606 | ₩56,766 | ₩55,765 | ₩56,286 | -0.57% | 25.3만 |
|---|
| 2026.04.22 | ₩56,886 | ₩56,886 | ₩56,416 | ₩56,606 | -0.49% | 28.3만 |
|---|
| 2026.04.21 | ₩57,166 | ₩57,166 | ₩56,152 | ₩56,259 | -1.59% | 36.9만 |
|---|
| 2026.04.20 | ₩56,873 | ₩57,313 | ₩56,873 | ₩57,233 | +0.63% | 50.8만 |
|---|
| 2026.04.17 | ₩57,473 | ₩57,565 | ₩57,126 | ₩57,326 | -0.26% | 41.5만 |
|---|
| 2026.04.16 | ₩57,073 | ₩57,220 | ₩56,699 | ₩56,859 | -0.37% | 34.5만 |
|---|
| 2026.04.15 | ₩57,366 | ₩57,366 | ₩56,829 | ₩56,993 | -0.65% | 34.2만 |
|---|
| 2026.04.14 | ₩57,300 | ₩57,393 | ₩57,140 | ₩57,260 | -0.07% | 35.6만 |
|---|
| 2026.04.13 | ₩56,526 | ₩57,046 | ₩56,399 | ₩56,966 | +0.78% | 29.7만 |
|---|
| 2026.04.10 | ₩56,859 | ₩57,073 | ₩56,633 | ₩56,766 | -0.16% | 40.4만 |
|---|
| 2026.04.09 | ₩56,032 | ₩56,619 | ₩55,912 | ₩56,472 | +0.79% | 48.3만 |
|---|
| 2026.04.08 | ₩56,486 | ₩56,605 | ₩56,046 | ₩56,366 | -0.21% | 30.8만 |
|---|
| 2026.04.07 | ₩54,258 | ₩54,618 | ₩53,938 | ₩54,525 | +0.49% | 16.8만 |
|---|
| 2026.04.06 | ₩54,671 | ₩54,778 | ₩54,231 | ₩54,525 | -0.27% | 24.8만 |
|---|
| 2026.04.02 | ₩53,604 | ₩54,645 | ₩53,580 | ₩54,538 | +1.74% | 20.5만 |
|---|
| 2026.04.01 | ₩54,405 | ₩54,845 | ₩54,365 | ₩54,618 | +0.39% | 24.6만 |
|---|
| 2026.03.31 | ₩52,524 | ₩54,004 | ₩52,524 | ₩53,991 | +2.79% | 28.9만 |
|---|
| 2026.03.30 | ₩52,697 | ₩52,844 | ₩51,816 | ₩52,017 | -1.29% | 34.8만 |
|---|
| 2026.03.27 | ₩52,724 | ₩53,191 | ₩52,430 | ₩52,564 | -0.30% | 23.7만 |
|---|
| 2026.03.26 | ₩53,577 | ₩53,751 | ₩52,764 | ₩52,910 | -1.25% | 29.3만 |
|---|
| 2026.03.25 | ₩53,804 | ₩54,231 | ₩53,698 | ₩53,898 | +0.17% | 24.9만 |
|---|
| 2026.03.24 | ₩52,457 | ₩53,444 | ₩52,337 | ₩53,137 | +1.30% | 27.8만 |
|---|
| 2026.03.23 | ₩52,457 | ₩53,564 | ₩52,377 | ₩52,857 | +0.76% | 40.9만 |
|---|
| 2026.03.20 | ₩53,177 | ₩53,244 | ₩51,630 | ₩52,030 | -2.16% | 40.5만 |
|---|
| 2026.03.19 | ₩52,670 | ₩53,564 | ₩52,363 | ₩53,284 | +1.17% | 39.3만 |
|---|
| 2026.03.18 | ₩54,071 | ₩54,204 | ₩53,351 | ₩53,404 | -1.23% | 38.4만 |
|---|
| 2026.03.17 | ₩53,991 | ₩54,645 | ₩53,991 | ₩54,391 | +0.74% | 28.5만 |
|---|
| 2026.03.16 | ₩53,511 | ₩54,004 | ₩53,435 | ₩53,778 | +0.50% | 29.8만 |
|---|
| 2026.03.13 | ₩53,764 | ₩54,098 | ₩52,990 | ₩53,030 | -1.36% | 30.8만 |
|---|
| 2026.03.12 | ₩54,058 | ₩54,084 | ₩53,271 | ₩53,551 | -0.94% | 30.5만 |
|---|
| 2026.03.11 | ₩54,491 | ₩54,845 | ₩54,245 | ₩54,511 | +0.04% | 33.1만 |
|---|
| 2026.03.10 | ₩54,525 | ₩55,305 | ₩54,343 | ₩54,738 | +0.39% | 35.8만 |
|---|
| 2026.03.09 | ₩52,817 | ₩54,258 | ₩52,497 | ₩54,084 | +2.40% | 49.3만 |
|---|
| 2026.03.06 | ₩53,377 | ₩53,924 | ₩53,084 | ₩53,564 | +0.35% | 40.3만 |
|---|
| 2026.03.05 | ₩54,858 | ₩54,912 | ₩53,391 | ₩53,924 | -1.70% | 52.4만 |
|---|
| 2026.03.04 | ₩55,178 | ₩55,475 | ₩54,845 | ₩55,445 | +0.48% | 37.1만 |
|---|
| 2026.03.03 | ₩55,098 | ₩55,120 | ₩53,484 | ₩54,711 | -0.70% | 72.8만 |
|---|
| 2026.03.02 | ₩56,472 | ₩56,873 | ₩56,086 | ₩56,646 | +0.31% | 53.4만 |
|---|
| 2026.02.27 | ₩57,606 | ₩57,606 | ₩57,019 | ₩57,206 | -0.69% | 56.3만 |
|---|
| 2026.02.26 | ₩58,047 | ₩58,073 | ₩57,099 | ₩57,606 | -0.76% | 39만 |
|---|
| 2026.02.25 | ₩58,233 | ₩58,464 | ₩58,033 | ₩58,340 | +0.18% | 58.4만 |
|---|
| 2026.02.24 | ₩57,740 | ₩58,100 | ₩57,293 | ₩58,007 | +0.46% | 52만 |
|---|
| 2026.02.23 | ₩58,127 | ₩58,374 | ₩57,460 | ₩57,713 | -0.71% | 72.8만 |
|---|
| 2026.02.20 | ₩57,233 | ₩57,993 | ₩57,180 | ₩57,993 | +1.33% | 60.4만 |
|---|
| 2026.02.19 | ₩57,260 | ₩57,433 | ₩56,819 | ₩57,406 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩57,313 | ₩57,767 | ₩57,193 | ₩57,406 | +0.16% | 83.4만 |
|---|
| 2026.02.17 | ₩56,926 | ₩57,166 | ₩56,272 | ₩57,019 | +0.16% | 50.1만 |
|---|
| 2026.02.13 | ₩56,819 | ₩57,180 | ₩56,366 | ₩57,046 | +0.40% | 49.9만 |
|---|
| 2026.02.12 | ₩57,913 | ₩58,193 | ₩56,739 | ₩57,019 | -1.54% | 50.5만 |
|---|
| 2026.02.11 | ₩58,060 | ₩58,180 | ₩57,337 | ₩57,993 | -0.11% | 42.9만 |
|---|
| 2026.02.10 | ₩57,713 | ₩57,713 | ₩57,273 | ₩57,526 | -0.32% | 39.2만 |
|---|
| 2026.02.09 | ₩56,793 | ₩57,540 | ₩56,739 | ₩57,433 | +1.13% | 62.8만 |
|---|
| 2026.02.06 | ₩55,712 | ₩56,658 | ₩55,712 | ₩56,606 | +1.60% | 62.7만 |
|---|
| 2026.02.05 | ₩55,232 | ₩55,573 | ₩54,845 | ₩54,912 | -0.58% | 44.4만 |
|---|
| 2026.02.04 | ₩56,833 | ₩56,886 | ₩55,032 | ₩55,725 | -1.95% | 57.2만 |
|---|
| 2026.02.03 | ₩56,699 | ₩56,926 | ₩55,965 | ₩56,606 | -0.16% | 57.3만 |
|---|
| 2026.02.02 | ₩55,872 | ₩56,499 | ₩55,859 | ₩56,352 | +0.86% | 56.4만 |
|---|
| 2026.01.30 | ₩56,886 | ₩57,019 | ₩55,472 | ₩55,859 | -1.81% | 73.2만 |
|---|
| 2026.01.29 | ₩57,686 | ₩57,820 | ₩56,362 | ₩57,233 | -0.79% | 65.1만 |
|---|
| 2026.01.28 | ₩57,767 | ₩57,767 | ₩56,899 | ₩57,313 | -0.79% | 55.3만 |
|---|
| 2026.01.27 | ₩57,059 | ₩57,433 | ₩57,059 | ₩57,406 | +0.61% | 49.8만 |
|---|
| 2026.01.26 | ₩56,939 | ₩56,973 | ₩56,443 | ₩56,539 | -0.70% | 51.3만 |
|---|
| 2026.01.23 | ₩56,099 | ₩56,499 | ₩55,872 | ₩56,472 | +0.67% | 39만 |
|---|
| 2026.01.22 | ₩55,952 | ₩56,279 | ₩55,899 | ₩56,072 | +0.21% | 62.8만 |
|---|
| 2026.01.21 | ₩55,098 | ₩55,819 | ₩55,052 | ₩55,659 | +1.02% | 39.7만 |
|---|
| 2026.01.20 | ₩54,992 | ₩55,232 | ₩54,711 | ₩54,832 | -0.29% | 44.9만 |
|---|
| 2026.01.16 | ₩55,165 | ₩55,212 | ₩54,753 | ₩55,192 | +0.05% | 27만 |
|---|
| 2026.01.15 | ₩55,085 | ₩55,190 | ₩54,846 | ₩55,018 | -0.12% | 35.9만 |
|---|
| 2026.01.14 | ₩54,698 | ₩54,791 | ₩54,565 | ₩54,765 | +0.12% | 37.7만 |
|---|
| 2026.01.13 | ₩54,658 | ₩54,658 | ₩54,231 | ₩54,525 | -0.24% | 45.2만 |
|---|
| 2026.01.12 | ₩53,711 | ₩54,442 | ₩53,711 | ₩54,351 | +1.19% | 54.4만 |
|---|
| 2026.01.09 | ₩53,631 | ₩53,684 | ₩53,317 | ₩53,484 | -0.27% | 51.9만 |
|---|
| 2026.01.08 | ₩52,804 | ₩53,271 | ₩52,697 | ₩53,231 | +0.81% | 22.1만 |
|---|
| 2026.01.07 | ₩53,164 | ₩53,179 | ₩52,697 | ₩52,897 | -0.50% | 36.5만 |
|---|
| 2026.01.06 | ₩53,271 | ₩53,497 | ₩53,164 | ₩53,204 | -0.13% | 57만 |
|---|
| 2026.01.05 | ₩52,670 | ₩53,083 | ₩52,430 | ₩53,004 | +0.63% | 40.8만 |
|---|
| 2026.01.02 | ₩51,710 | ₩52,377 | ₩51,710 | ₩52,377 | +1.29% | 37.2만 |
|---|
| 2025.12.31 | ₩51,630 | ₩51,650 | ₩51,123 | ₩51,163 | -0.90% | 27.8만 |
|---|
| 2025.12.30 | ₩51,816 | ₩51,816 | ₩51,243 | ₩51,376 | -0.85% | 22.1만 |
|---|
| 2025.12.29 | ₩51,896 | ₩51,896 | ₩51,496 | ₩51,576 | -0.62% | 21.5만 |
|---|
| 2025.12.26 | ₩51,896 | ₩52,030 | ₩51,830 | ₩51,977 | +0.15% | 19.9만 |
|---|
| 2025.12.24 | ₩51,990 | ₩51,990 | ₩51,643 | ₩51,803 | -0.36% | 11.8만 |
|---|
| 2025.12.23 | ₩51,603 | ₩51,840 | ₩51,496 | ₩51,763 | +0.31% | 24.3만 |
|---|
| 2025.12.22 | ₩51,283 | ₩51,455 | ₩51,129 | ₩51,416 | +0.26% | 22.6만 |
|---|
| 2025.12.19 | ₩50,722 | ₩51,350 | ₩50,722 | ₩51,029 | +0.60% | 17.5만 |
|---|
| 2025.12.18 | ₩50,629 | ₩50,856 | ₩50,442 | ₩50,602 | -0.05% | 15.5만 |
|---|
| 2025.12.17 | ₩50,883 | ₩50,896 | ₩50,149 | ₩50,176 | -1.39% | 18.7만 |
|---|
| 2025.12.16 | ₩51,189 | ₩51,189 | ₩50,549 | ₩50,696 | -0.96% | 21.8만 |
|---|
| 2025.12.15 | ₩51,616 | ₩51,710 | ₩51,136 | ₩51,309 | -0.59% | 24.3만 |
|---|
| 2025.12.12 | ₩51,656 | ₩51,898 | ₩50,963 | ₩51,243 | -0.80% | 17.3만 |
|---|
| 2025.12.11 | ₩51,163 | ₩51,723 | ₩51,083 | ₩51,590 | +0.83% | 22.3만 |
|---|
| 2025.12.10 | ₩50,896 | ₩51,410 | ₩50,709 | ₩51,323 | +0.84% | 12.2만 |
|---|
| 2025.12.09 | ₩50,869 | ₩51,051 | ₩50,763 | ₩50,909 | +0.08% | 16.3만 |
|---|
| 2025.12.08 | ₩51,176 | ₩51,176 | ₩50,724 | ₩50,923 | -0.50% | 15.2만 |
|---|
| 2025.12.05 | ₩51,430 | ₩51,616 | ₩50,749 | ₩50,963 | -0.91% | 16.6만 |
|---|
| 2025.12.04 | ₩51,390 | ₩51,430 | ₩51,129 | ₩51,283 | -0.21% | 22만 |
|---|
| 2025.12.03 | ₩51,016 | ₩51,229 | ₩50,829 | ₩51,176 | +0.31% | 21.2만 |
|---|
| 2025.12.02 | ₩50,963 | ₩51,083 | ₩50,696 | ₩51,056 | +0.18% | 17.8만 |
|---|
| 2025.12.01 | ₩50,883 | ₩51,029 | ₩50,749 | ₩50,789 | -0.18% | 21만 |
|---|
| 2025.11.28 | ₩50,963 | ₩50,963 | ₩50,573 | ₩50,896 | -0.13% | 11.9만 |
|---|
| 2025.11.26 | ₩50,162 | ₩50,642 | ₩50,162 | ₩50,522 | +0.72% | 11.5만 |
|---|
| 2025.11.25 | ₩49,722 | ₩50,069 | ₩49,442 | ₩49,975 | +0.51% | 16.4만 |
|---|
| 2025.11.24 | ₩49,095 | ₩49,629 | ₩49,055 | ₩49,548 | +0.92% | 14.1만 |
|---|
| 2025.11.21 | ₩48,695 | ₩49,148 | ₩48,284 | ₩48,881 | +0.38% | 15.8만 |
|---|
| 2025.11.20 | ₩50,055 | ₩50,309 | ₩48,441 | ₩48,561 | -2.99% | 39.3만 |
|---|
| 2025.11.19 | ₩49,895 | ₩49,961 | ₩49,362 | ₩49,762 | -0.27% | 11.8만 |
|---|
| 2025.11.18 | ₩49,722 | ₩50,015 | ₩49,323 | ₩49,775 | +0.11% | 17.3만 |
|---|
| 2025.11.17 | ₩50,296 | ₩50,576 | ₩49,762 | ₩50,029 | -0.53% | 32.7만 |
|---|
| 2025.11.14 | ₩50,309 | ₩50,792 | ₩49,695 | ₩50,416 | +0.21% | 25.4만 |
|---|
| 2025.11.13 | ₩51,390 | ₩51,490 | ₩50,442 | ₩50,496 | -1.74% | 26.5만 |
|---|
| 2025.11.12 | ₩51,456 | ₩51,456 | ₩51,157 | ₩51,269 | -0.36% | 29.2만 |
|---|
| 2025.11.11 | ₩51,136 | ₩51,216 | ₩50,953 | ₩51,056 | -0.16% | 16.6만 |
|---|
| 2025.11.10 | ₩50,749 | ₩51,003 | ₩50,580 | ₩50,936 | +0.37% | 18만 |
|---|
| 2025.11.07 | ₩49,962 | ₩50,229 | ₩49,428 | ₩50,229 | +0.53% | 19.2만 |
|---|
| 2025.11.06 | ₩50,162 | ₩50,549 | ₩49,922 | ₩50,149 | -0.03% | 16.6만 |
|---|
| 2025.11.05 | ₩50,082 | ₩50,269 | ₩49,827 | ₩50,122 | +0.08% | 12.4만 |
|---|
| 2025.11.04 | ₩50,095 | ₩50,107 | ₩49,655 | ₩49,802 | -0.59% | 11.9만 |
|---|
| 2025.11.03 | ₩50,549 | ₩50,776 | ₩50,296 | ₩50,616 | +0.13% | 13.7만 |
|---|
| 2025.10.31 | ₩50,562 | ₩50,562 | ₩50,139 | ₩50,349 | -0.42% | 19.6만 |
|---|
| 2025.10.30 | ₩50,576 | ₩50,629 | ₩50,162 | ₩50,362 | -0.42% | 18.6만 |
|---|
| 2025.10.29 | ₩51,229 | ₩51,229 | ₩50,674 | ₩50,869 | -0.70% | 19.9만 |
|---|
| 2025.10.28 | ₩50,522 | ₩50,976 | ₩50,489 | ₩50,829 | +0.61% | 17.2만 |
|---|
| 2025.10.27 | ₩50,562 | ₩50,628 | ₩50,312 | ₩50,536 | -0.05% | 24.9만 |
|---|
| 2025.10.24 | ₩50,269 | ₩50,269 | ₩49,922 | ₩50,002 | -0.53% | 9.2만 |
|---|
| 2025.10.23 | ₩49,842 | ₩49,989 | ₩49,575 | ₩49,882 | +0.08% | 13.7만 |
|---|
| 2025.10.22 | ₩49,629 | ₩49,642 | ₩49,082 | ₩49,482 | -0.30% | 13.6만 |
|---|
| 2025.10.21 | ₩49,722 | ₩49,722 | ₩49,402 | ₩49,495 | -0.46% | 12만 |
|---|
| 2025.10.20 | ₩49,922 | ₩50,201 | ₩49,749 | ₩50,109 | +0.37% | 13.5만 |
|---|
| 2025.10.17 | ₩49,749 | ₩49,749 | ₩49,288 | ₩49,548 | -0.40% | 9.2만 |
|---|
| 2025.10.16 | ₩49,962 | ₩49,987 | ₩49,415 | ₩49,709 | -0.51% | 10.6만 |
|---|
| 2025.10.15 | ₩49,522 | ₩49,855 | ₩49,275 | ₩49,548 | +0.05% | 8.9만 |
|---|
| 2025.10.14 | ₩48,748 | ₩49,483 | ₩48,483 | ₩49,188 | +0.90% | 9.3만 |
|---|
| 2025.10.13 | ₩48,761 | ₩49,282 | ₩48,761 | ₩49,255 | +1.01% | 13만 |
|---|
| 2025.10.10 | ₩49,615 | ₩49,615 | ₩48,161 | ₩48,254 | -2.74% | 19.4만 |
|---|