시장 데이터를 불러오는 중
전체 종목
Amplify Digital Payments ETF 과거 주가
Amplify Digital Payments ETF · IPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Digital Payments ETF · IPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,430 | ₩65,288 | ₩64,430 | ₩65,288 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,330 | ₩64,363 | ₩63,162 | ₩64,309 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,290 | ₩64,269 | ₩63,290 | ₩63,786 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,202 | ₩64,427 | ₩63,880 | ₩63,974 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,177 | ₩64,108 | ₩62,177 | ₩63,880 | +2.74% | 9.4만 |
| 2026.10.02 | ₩63,022 | ₩63,022 | ₩62,029 | ₩62,311 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,405 | ₩62,968 | ₩61,654 | ₩62,378 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,102 | ₩63,102 | ₩62,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,069 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,437 | ₩63,437 | ₩62,579 | ₩62,981 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,759 | ₩63,759 | ₩62,995 | ₩63,223 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,692 | ₩64,450 | ₩63,598 | ₩64,309 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩62,995 | ₩63,773 | ₩62,807 | ₩63,773 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,840 | ₩63,840 | ₩63,035 | ₩63,048 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,127 | ₩65,127 | ₩63,974 | ₩64,081 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩64,993 | ₩64,993 | ₩64,309 | ₩64,591 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,443 | ₩64,644 | ₩64,081 | ₩64,323 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,503 | ₩65,503 | ₩64,671 | ₩64,738 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,798 | ₩65,798 | ₩64,349 | ₩64,711 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,804 | ₩66,804 | ₩65,811 | ₩65,919 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,509 | ₩67,907 | ₩66,509 | ₩67,166 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,079 | ₩66,495 | ₩65,986 | ₩66,294 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,328 | ₩65,999 | ₩65,208 | ₩65,610 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,831 | ₩66,904 | ₩65,811 | ₩65,811 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,225 | ₩68,400 | ₩67,032 | ₩67,032 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,519 | ₩69,265 | ₩68,519 | ₩68,950 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,499 | ₩70,425 | ₩69,069 | ₩69,687 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,367 | ₩69,231 | ₩67,327 | ₩69,003 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,145 | ₩68,735 | ₩67,253 | ₩67,300 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,151 | ₩69,151 | ₩68,414 | ₩68,789 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩70,009 | ₩70,385 | ₩69,459 | ₩69,459 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,492 | ₩70,854 | ₩70,130 | ₩70,316 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,358 | ₩70,639 | ₩70,183 | ₩70,438 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩70,049 | ₩70,800 | ₩70,022 | ₩70,774 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,183 | ₩71,136 | ₩70,183 | ₩70,438 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,338 | ₩70,344 | ₩69,338 | ₩70,090 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,963 | ₩69,392 | ₩68,641 | ₩68,856 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,198 | ₩69,580 | ₩68,198 | ₩68,789 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,064 | ₩69,057 | ₩68,064 | ₩68,105 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,151 | ₩69,151 | ₩68,064 | ₩68,091 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,358 | ₩70,358 | ₩69,459 | ₩69,888 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,333 | ₩70,385 | ₩68,333 | ₩70,163 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,501 | ₩67,662 | ₩66,549 | ₩67,590 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,340 | ₩68,333 | ₩67,340 | ₩67,760 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,582 | ₩68,118 | ₩67,327 | ₩67,696 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,789 | ₩68,809 | ₩67,514 | ₩67,729 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,668 | ₩68,887 | ₩68,138 | ₩68,815 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,741 | ₩70,018 | ₩68,842 | ₩69,110 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,649 | ₩69,406 | ₩67,649 | ₩69,312 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,742 | ₩68,426 | ₩67,702 | ₩68,078 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,635 | ₩67,635 | ₩66,227 | ₩67,032 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,796 | ₩68,118 | ₩66,790 | ₩68,105 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,367 | ₩68,842 | ₩67,270 | ₩68,105 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,723 | ₩68,064 | ₩66,649 | ₩67,894 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,208 | ₩66,562 | ₩65,194 | ₩66,388 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩64,027 | ₩64,939 | ₩63,625 | ₩64,390 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,416 | ₩64,416 | ₩63,585 | ₩64,162 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,919 | ₩66,026 | ₩64,779 | ₩64,980 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,455 | ₩66,576 | ₩66,066 | ₩66,120 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,079 | ₩67,045 | ₩65,530 | ₩66,448 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,294 | ₩66,656 | ₩65,838 | ₩66,094 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,495 | ₩67,421 | ₩66,495 | ₩67,151 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,972 | ₩67,260 | ₩65,704 | ₩66,750 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,752 | ₩65,248 | ₩64,711 | ₩64,884 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,658 | ₩65,530 | ₩64,658 | ₩65,091 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,342 | ₩65,342 | ₩64,336 | ₩64,752 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,700 | ₩64,255 | ₩62,700 | ₩64,242 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,202 | ₩64,202 | ₩62,673 | ₩63,183 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,610 | ₩66,147 | ₩64,832 | ₩65,114 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,966 | ₩65,409 | ₩64,282 | ₩65,403 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,390 | ₩65,047 | ₩64,390 | ₩64,911 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,136 | ₩64,242 | ₩62,136 | ₩63,716 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩62,002 | ₩62,041 | ₩61,104 | ₩61,828 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,922 | ₩62,454 | ₩61,788 | ₩62,177 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,695 | ₩61,479 | ₩59,695 | ₩61,372 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,897 | ₩60,701 | ₩59,467 | ₩59,467 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,636 | ₩60,514 | ₩58,636 | ₩60,037 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,327 | ₩58,904 | ₩58,327 | ₩58,542 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,467 | ₩60,219 | ₩58,770 | ₩58,864 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,830 | ₩60,245 | ₩59,380 | ₩59,548 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,594 | ₩61,707 | ₩59,387 | ₩59,427 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,084 | ₩60,903 | ₩60,084 | ₩60,661 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,709 | ₩60,353 | ₩59,454 | ₩59,454 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,327 | ₩58,734 | ₩57,979 | ₩58,723 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,973 | ₩58,019 | ₩56,477 | ₩57,885 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,563 | ₩58,153 | ₩56,852 | ₩56,852 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,657 | ₩58,851 | ₩57,429 | ₩58,032 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩58,019 | ₩58,488 | ₩57,590 | ₩57,811 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,649 | ₩58,649 | ₩57,485 | ₩57,897 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,065 | ₩59,937 | ₩59,065 | ₩59,480 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,366 | ₩60,366 | ₩57,979 | ₩58,314 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,721 | ₩61,721 | ₩60,782 | ₩60,849 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,747 | ₩62,767 | ₩61,546 | ₩62,338 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,305 | ₩62,606 | ₩61,305 | ₩62,170 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,500 | ₩61,291 | ₩60,453 | ₩61,117 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,661 | ₩61,688 | ₩60,661 | ₩60,742 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,889 | ₩61,198 | ₩60,540 | ₩60,782 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,157 | ₩61,613 | ₩60,675 | ₩60,675 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,554 | ₩61,090 | ₩60,286 | ₩60,822 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,286 | ₩61,171 | ₩59,799 | ₩60,953 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,621 | ₩60,983 | ₩60,192 | ₩60,192 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,803 | ₩60,916 | ₩59,803 | ₩60,514 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,897 | ₩60,292 | ₩59,789 | ₩60,031 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,192 | ₩60,876 | ₩60,192 | ₩60,447 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,835 | ₩60,835 | ₩59,561 | ₩59,910 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,721 | ₩62,297 | ₩61,338 | ₩61,599 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,297 | ₩62,311 | ₩61,801 | ₩62,311 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,914 | ₩62,914 | ₩62,124 | ₩62,499 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,183 | ₩63,934 | ₩62,807 | ₩63,022 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,357 | ₩63,411 | ₩62,579 | ₩62,874 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,598 | ₩63,598 | ₩62,733 | ₩62,955 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,786 | ₩64,805 | ₩63,786 | ₩64,148 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,571 | ₩63,947 | ₩63,451 | ₩63,864 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,740 | ₩63,250 | ₩62,203 | ₩63,196 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,941 | ₩62,981 | ₩62,579 | ₩62,887 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,981 | ₩63,384 | ₩62,887 | ₩62,921 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,673 | ₩63,310 | ₩62,619 | ₩63,022 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,700 | ₩63,102 | ₩62,485 | ₩62,955 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,483 | ₩64,483 | ₩61,922 | ₩62,713 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,060 | ₩65,349 | ₩64,671 | ₩65,328 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,865 | ₩66,227 | ₩64,510 | ₩64,537 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,926 | ₩65,878 | ₩64,926 | ₩65,878 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,899 | ₩65,758 | ₩64,899 | ₩65,302 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,491 | ₩63,893 | ₩63,169 | ₩63,893 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,962 | ₩63,491 | ₩61,962 | ₩63,478 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,621 | ₩61,546 | ₩60,621 | ₩61,439 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,831 | ₩60,526 | ₩57,804 | ₩60,526 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,757 | ₩58,757 | ₩57,965 | ₩58,220 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,649 | ₩58,810 | ₩57,590 | ₩58,810 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,789 | ₩60,205 | ₩58,730 | ₩59,186 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,536 | ₩57,684 | ₩57,114 | ₩57,362 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,094 | ₩58,073 | ₩57,094 | ₩57,871 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,793 | ₩57,174 | ₩55,699 | ₩57,053 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,845 | ₩57,845 | ₩56,986 | ₩57,005 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,785 | ₩57,429 | ₩56,141 | ₩57,402 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,846 | ₩56,329 | ₩55,699 | ₩55,994 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,691 | ₩56,691 | ₩55,337 | ₩55,538 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,120 | ₩57,952 | ₩57,080 | ₩57,174 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,515 | ₩58,515 | ₩57,335 | ₩57,928 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,898 | ₩58,059 | ₩57,523 | ₩57,603 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,368 | ₩59,011 | ₩58,113 | ₩58,596 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,161 | ₩57,429 | ₩56,651 | ₩57,214 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,651 | ₩57,736 | ₩56,651 | ₩57,402 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,609 | ₩58,824 | ₩57,295 | ₩57,322 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,682 | ₩59,843 | ₩58,985 | ₩59,011 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,649 | ₩58,985 | ₩58,192 | ₩58,596 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,810 | ₩59,072 | ₩58,126 | ₩58,167 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,615 | ₩59,923 | ₩58,529 | ₩58,529 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,312 | ₩60,956 | ₩59,883 | ₩60,339 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩61,023 | ₩61,023 | ₩59,851 | ₩60,393 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,353 | ₩61,419 | ₩59,414 | ₩61,211 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,916 | ₩61,251 | ₩60,272 | ₩61,216 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,983 | ₩62,311 | ₩60,983 | ₩61,841 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,171 | ₩61,975 | ₩60,916 | ₩61,734 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,293 | ₩61,372 | ₩59,087 | ₩60,903 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,307 | ₩61,278 | ₩59,273 | ₩61,171 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,728 | ₩60,909 | ₩59,991 | ₩60,607 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,594 | ₩61,426 | ₩60,353 | ₩60,916 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,071 | ₩60,420 | ₩59,615 | ₩60,420 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,676 | ₩59,441 | ₩58,676 | ₩59,239 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩61,010 | ₩61,010 | ₩58,690 | ₩58,797 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,889 | ₩61,680 | ₩60,810 | ₩61,627 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,876 | ₩61,184 | ₩60,447 | ₩61,077 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,929 | ₩61,801 | ₩60,782 | ₩61,466 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,414 | ₩60,500 | ₩59,414 | ₩60,393 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,159 | ₩59,830 | ₩59,146 | ₩59,508 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩62,029 | ₩62,177 | ₩59,105 | ₩59,119 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,296 | ₩64,296 | ₩62,525 | ₩62,552 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,478 | ₩64,939 | ₩63,376 | ₩64,148 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,075 | ₩63,960 | ₩62,861 | ₩63,478 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,217 | ₩63,283 | ₩61,935 | ₩63,196 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,485 | ₩63,183 | ₩61,613 | ₩61,707 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩62,029 | ₩62,874 | ₩61,680 | ₩62,525 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,309 | ₩64,309 | ₩61,895 | ₩62,163 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,913 | ₩65,919 | ₩64,913 | ₩65,704 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,691 | ₩65,717 | ₩64,859 | ₩65,181 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,938 | ₩66,938 | ₩65,657 | ₩66,173 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,582 | ₩67,997 | ₩66,750 | ₩66,750 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,762 | ₩68,762 | ₩67,560 | ₩67,742 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,950 | ₩69,017 | ₩68,654 | ₩68,862 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,963 | ₩69,156 | ₩68,695 | ₩68,987 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,306 | ₩69,271 | ₩68,306 | ₩69,271 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,219 | ₩68,393 | ₩67,219 | ₩68,131 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,568 | ₩68,064 | ₩66,884 | ₩66,924 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,158 | ₩68,668 | ₩67,850 | ₩68,306 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,258 | ₩69,314 | ₩68,239 | ₩68,346 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,963 | ₩69,325 | ₩68,695 | ₩69,325 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,787 | ₩70,787 | ₩68,909 | ₩69,164 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,827 | ₩70,889 | ₩70,151 | ₩70,760 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,860 | ₩71,860 | ₩70,981 | ₩71,578 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,948 | ₩72,088 | ₩70,948 | ₩71,726 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,390 | ₩71,551 | ₩70,865 | ₩71,176 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,626 | ₩71,743 | ₩70,626 | ₩71,699 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,070 | ₩71,431 | ₩69,070 | ₩70,841 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,076 | ₩70,076 | ₩69,084 | ₩69,170 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,291 | ₩70,291 | ₩69,792 | ₩69,792 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,760 | ₩70,780 | ₩70,371 | ₩70,371 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,337 | ₩71,525 | ₩71,122 | ₩71,404 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,511 | ₩71,672 | ₩71,176 | ₩71,672 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,337 | ₩71,777 | ₩71,122 | ₩71,618 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,618 | ₩71,887 | ₩71,203 | ₩71,310 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,216 | ₩72,061 | ₩71,028 | ₩71,686 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩71,028 | ₩71,189 | ₩70,842 | ₩70,948 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩71,002 | ₩71,491 | ₩70,693 | ₩70,706 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,800 | ₩71,276 | ₩70,237 | ₩70,237 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,613 | ₩71,095 | ₩70,592 | ₩70,908 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,699 | ₩71,766 | ₩70,525 | ₩70,579 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,538 | ₩71,826 | ₩71,109 | ₩71,310 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,331 | ₩71,431 | ₩70,076 | ₩71,377 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,869 | ₩70,653 | ₩68,735 | ₩70,452 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,882 | ₩69,701 | ₩68,882 | ₩69,137 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,821 | ₩69,821 | ₩69,017 | ₩69,178 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,446 | ₩70,499 | ₩69,446 | ₩69,821 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,915 | ₩69,915 | ₩69,231 | ₩69,647 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,191 | ₩70,090 | ₩69,191 | ₩69,982 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,540 | ₩70,478 | ₩69,245 | ₩69,245 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,271 | ₩70,122 | ₩69,271 | ₩69,499 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,325 | ₩70,230 | ₩69,325 | ₩70,036 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,815 | ₩69,361 | ₩68,815 | ₩69,057 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,595 | ₩68,701 | ₩67,595 | ₩68,695 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,461 | ₩68,024 | ₩67,246 | ₩67,714 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,083 | ₩67,823 | ₩66,083 | ₩67,434 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,394 | ₩67,769 | ₩65,691 | ₩65,784 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,790 | ₩67,018 | ₩66,093 | ₩66,943 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,112 | ₩67,481 | ₩66,603 | ₩66,696 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,976 | ₩69,137 | ₩67,514 | ₩67,742 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,499 | ₩70,318 | ₩69,271 | ₩69,373 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,712 | ₩71,900 | ₩70,183 | ₩70,344 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,276 | ₩72,691 | ₩72,128 | ₩72,289 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,605 | ₩72,343 | ₩71,605 | ₩72,222 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,337 | ₩71,766 | ₩70,794 | ₩71,456 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,929 | ₩70,621 | ₩69,325 | ₩70,468 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,887 | ₩72,061 | ₩70,666 | ₩70,666 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,565 | ₩72,289 | ₩71,518 | ₩72,209 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,136 | ₩71,981 | ₩71,136 | ₩71,417 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,651 | ₩72,651 | ₩71,364 | ₩72,168 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩71,994 | ₩72,906 | ₩71,994 | ₩72,799 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,094 | ₩73,791 | ₩72,074 | ₩72,074 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,334 | ₩75,334 | ₩73,469 | ₩73,523 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,351 | ₩78,713 | ₩77,758 | ₩77,758 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,499 | ₩78,646 | ₩78,190 | ₩78,190 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,110 | ₩78,398 | ₩77,748 | ₩77,748 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,420 | ₩77,364 | ₩76,420 | ₩77,090 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,970 | ₩77,010 | ₩76,071 | ₩76,500 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,098 | ₩77,482 | ₩76,098 | ₩77,278 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,669 | ₩76,675 | ₩75,571 | ₩76,675 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,341 | ₩75,423 | ₩74,341 | ₩75,266 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,776 | ₩75,897 | ₩73,992 | ₩74,301 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,782 | ₩76,836 | ₩75,803 | ₩75,857 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,515 | ₩76,970 | ₩74,515 | ₩76,523 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩76,031 | ₩76,031 | ₩75,307 | ₩75,705 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,391 | ₩78,606 | ₩75,360 | ₩75,387 | -3.83% | 1.2만 |
|---|