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 | ₩64,432 | ₩65,291 | ₩64,432 | ₩65,291 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,332 | ₩64,365 | ₩63,165 | ₩64,312 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,292 | ₩64,271 | ₩63,292 | ₩63,788 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,204 | ₩64,430 | ₩63,882 | ₩63,976 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,179 | ₩64,110 | ₩62,179 | ₩63,882 | +2.74% | 9.4만 |
| 2026.10.02 | ₩63,024 | ₩63,024 | ₩62,031 | ₩62,313 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,407 | ₩62,970 | ₩61,656 | ₩62,380 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,104 | ₩63,104 | ₩62,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,072 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,440 | ₩63,440 | ₩62,581 | ₩62,984 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,762 | ₩63,762 | ₩62,997 | ₩63,225 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,695 | ₩64,452 | ₩63,601 | ₩64,312 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩62,997 | ₩63,775 | ₩62,809 | ₩63,775 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,842 | ₩63,842 | ₩63,037 | ₩63,051 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,130 | ₩65,130 | ₩63,976 | ₩64,083 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩64,996 | ₩64,996 | ₩64,312 | ₩64,593 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,446 | ₩64,647 | ₩64,083 | ₩64,325 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,505 | ₩65,505 | ₩64,674 | ₩64,741 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,800 | ₩65,800 | ₩64,352 | ₩64,714 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,806 | ₩66,806 | ₩65,814 | ₩65,921 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,511 | ₩67,910 | ₩66,511 | ₩67,168 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,082 | ₩66,498 | ₩65,988 | ₩66,297 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,331 | ₩66,001 | ₩65,210 | ₩65,612 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,833 | ₩66,907 | ₩65,814 | ₩65,814 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,228 | ₩68,402 | ₩67,034 | ₩67,034 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,522 | ₩69,267 | ₩68,522 | ₩68,952 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,502 | ₩70,427 | ₩69,071 | ₩69,690 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,369 | ₩69,234 | ₩67,329 | ₩69,006 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,147 | ₩68,738 | ₩67,255 | ₩67,302 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,153 | ₩69,153 | ₩68,417 | ₩68,791 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩70,012 | ₩70,387 | ₩69,462 | ₩69,462 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,495 | ₩70,857 | ₩70,132 | ₩70,319 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,360 | ₩70,642 | ₩70,186 | ₩70,441 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩70,052 | ₩70,803 | ₩70,025 | ₩70,776 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,186 | ₩71,138 | ₩70,186 | ₩70,441 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,341 | ₩70,347 | ₩69,341 | ₩70,092 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,966 | ₩69,395 | ₩68,644 | ₩68,858 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,201 | ₩69,582 | ₩68,201 | ₩68,791 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,067 | ₩69,059 | ₩68,067 | ₩68,107 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,153 | ₩69,153 | ₩68,067 | ₩68,094 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,360 | ₩70,360 | ₩69,462 | ₩69,891 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,335 | ₩70,387 | ₩68,335 | ₩70,166 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,504 | ₩67,665 | ₩66,551 | ₩67,592 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,343 | ₩68,335 | ₩67,343 | ₩67,762 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,584 | ₩68,121 | ₩67,329 | ₩67,698 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,791 | ₩68,811 | ₩67,517 | ₩67,732 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,670 | ₩68,889 | ₩68,141 | ₩68,818 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,743 | ₩70,021 | ₩68,845 | ₩69,113 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,651 | ₩69,408 | ₩67,651 | ₩69,314 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,745 | ₩68,429 | ₩67,705 | ₩68,080 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,638 | ₩67,638 | ₩66,229 | ₩67,034 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,799 | ₩68,121 | ₩66,793 | ₩68,107 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,369 | ₩68,845 | ₩67,273 | ₩68,107 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,726 | ₩68,067 | ₩66,652 | ₩67,897 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,210 | ₩66,565 | ₩65,197 | ₩66,390 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩64,030 | ₩64,942 | ₩63,627 | ₩64,392 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,419 | ₩64,419 | ₩63,587 | ₩64,164 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,921 | ₩66,028 | ₩64,781 | ₩64,982 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,457 | ₩66,578 | ₩66,068 | ₩66,122 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,082 | ₩67,048 | ₩65,532 | ₩66,451 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,297 | ₩66,659 | ₩65,840 | ₩66,097 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,498 | ₩67,423 | ₩66,498 | ₩67,154 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,975 | ₩67,262 | ₩65,706 | ₩66,753 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,754 | ₩65,250 | ₩64,714 | ₩64,887 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,660 | ₩65,532 | ₩64,660 | ₩65,093 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,344 | ₩65,344 | ₩64,338 | ₩64,754 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,702 | ₩64,258 | ₩62,702 | ₩64,244 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,204 | ₩64,204 | ₩62,675 | ₩63,185 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,612 | ₩66,149 | ₩64,835 | ₩65,116 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,969 | ₩65,411 | ₩64,285 | ₩65,406 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,392 | ₩65,049 | ₩64,392 | ₩64,914 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,139 | ₩64,244 | ₩62,139 | ₩63,719 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩62,005 | ₩62,043 | ₩61,106 | ₩61,830 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,924 | ₩62,457 | ₩61,790 | ₩62,179 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,698 | ₩61,482 | ₩59,698 | ₩61,374 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,899 | ₩60,704 | ₩59,470 | ₩59,470 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,638 | ₩60,516 | ₩58,638 | ₩60,040 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,330 | ₩58,906 | ₩58,330 | ₩58,544 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,470 | ₩60,221 | ₩58,772 | ₩58,866 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,832 | ₩60,248 | ₩59,383 | ₩59,550 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,596 | ₩61,710 | ₩59,389 | ₩59,429 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,087 | ₩60,905 | ₩60,087 | ₩60,663 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,711 | ₩60,355 | ₩59,456 | ₩59,456 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,330 | ₩58,736 | ₩57,981 | ₩58,725 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,975 | ₩58,021 | ₩56,479 | ₩57,887 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,565 | ₩58,155 | ₩56,854 | ₩56,854 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,659 | ₩58,853 | ₩57,431 | ₩58,035 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩58,021 | ₩58,491 | ₩57,592 | ₩57,813 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,652 | ₩58,652 | ₩57,487 | ₩57,899 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,067 | ₩59,939 | ₩59,067 | ₩59,482 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,368 | ₩60,368 | ₩57,981 | ₩58,316 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,723 | ₩61,723 | ₩60,784 | ₩60,851 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,750 | ₩62,769 | ₩61,549 | ₩62,340 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,307 | ₩62,608 | ₩61,307 | ₩62,172 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,502 | ₩61,294 | ₩60,455 | ₩61,119 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,663 | ₩61,691 | ₩60,663 | ₩60,744 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,891 | ₩61,200 | ₩60,543 | ₩60,784 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,160 | ₩61,616 | ₩60,677 | ₩60,677 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,556 | ₩61,093 | ₩60,288 | ₩60,824 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,288 | ₩61,173 | ₩59,801 | ₩60,956 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,623 | ₩60,985 | ₩60,194 | ₩60,194 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,805 | ₩60,918 | ₩59,805 | ₩60,516 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,899 | ₩60,295 | ₩59,792 | ₩60,033 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,194 | ₩60,878 | ₩60,194 | ₩60,449 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,838 | ₩60,838 | ₩59,564 | ₩59,912 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,723 | ₩62,300 | ₩61,341 | ₩61,601 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,300 | ₩62,313 | ₩61,803 | ₩62,313 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,917 | ₩62,917 | ₩62,127 | ₩62,501 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,185 | ₩63,936 | ₩62,809 | ₩63,024 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,359 | ₩63,413 | ₩62,581 | ₩62,876 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,601 | ₩63,601 | ₩62,736 | ₩62,957 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,788 | ₩64,808 | ₩63,788 | ₩64,151 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,574 | ₩63,949 | ₩63,453 | ₩63,866 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,742 | ₩63,252 | ₩62,206 | ₩63,198 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,943 | ₩62,984 | ₩62,581 | ₩62,890 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,984 | ₩63,386 | ₩62,890 | ₩62,923 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,675 | ₩63,312 | ₩62,622 | ₩63,024 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,702 | ₩63,104 | ₩62,487 | ₩62,957 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,486 | ₩64,486 | ₩61,924 | ₩62,715 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,063 | ₩65,351 | ₩64,674 | ₩65,331 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,867 | ₩66,229 | ₩64,513 | ₩64,540 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,928 | ₩65,881 | ₩64,928 | ₩65,881 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,902 | ₩65,760 | ₩64,902 | ₩65,304 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,493 | ₩63,896 | ₩63,171 | ₩63,896 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,964 | ₩63,493 | ₩61,964 | ₩63,480 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,623 | ₩61,549 | ₩60,623 | ₩61,441 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,833 | ₩60,528 | ₩57,807 | ₩60,528 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,759 | ₩58,759 | ₩57,968 | ₩58,222 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,652 | ₩58,812 | ₩57,592 | ₩58,812 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,792 | ₩60,207 | ₩58,732 | ₩59,188 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,538 | ₩57,686 | ₩57,116 | ₩57,364 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,096 | ₩58,075 | ₩57,096 | ₩57,874 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,795 | ₩57,176 | ₩55,701 | ₩57,056 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,847 | ₩57,847 | ₩56,988 | ₩57,007 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,787 | ₩57,431 | ₩56,143 | ₩57,404 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,848 | ₩56,331 | ₩55,701 | ₩55,996 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,693 | ₩56,693 | ₩55,339 | ₩55,540 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,123 | ₩57,954 | ₩57,082 | ₩57,176 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,517 | ₩58,517 | ₩57,337 | ₩57,930 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,900 | ₩58,061 | ₩57,525 | ₩57,605 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,370 | ₩59,014 | ₩58,115 | ₩58,598 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,163 | ₩57,431 | ₩56,653 | ₩57,216 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,653 | ₩57,738 | ₩56,653 | ₩57,404 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,611 | ₩58,826 | ₩57,297 | ₩57,324 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,684 | ₩59,845 | ₩58,987 | ₩59,014 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,652 | ₩58,987 | ₩58,194 | ₩58,598 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,812 | ₩59,074 | ₩58,128 | ₩58,169 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,617 | ₩59,926 | ₩58,531 | ₩58,531 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,315 | ₩60,958 | ₩59,885 | ₩60,341 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩61,026 | ₩61,026 | ₩59,853 | ₩60,395 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,355 | ₩61,421 | ₩59,416 | ₩61,213 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,918 | ₩61,254 | ₩60,274 | ₩61,219 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,985 | ₩62,313 | ₩60,985 | ₩61,844 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,173 | ₩61,978 | ₩60,918 | ₩61,736 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,295 | ₩61,374 | ₩59,089 | ₩60,905 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,309 | ₩61,280 | ₩59,275 | ₩61,173 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,730 | ₩60,912 | ₩59,993 | ₩60,610 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,596 | ₩61,428 | ₩60,355 | ₩60,918 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,073 | ₩60,422 | ₩59,617 | ₩60,422 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,678 | ₩59,443 | ₩58,678 | ₩59,242 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩61,012 | ₩61,012 | ₩58,692 | ₩58,799 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,891 | ₩61,683 | ₩60,812 | ₩61,629 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,878 | ₩61,186 | ₩60,449 | ₩61,079 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,932 | ₩61,803 | ₩60,784 | ₩61,468 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,416 | ₩60,502 | ₩59,416 | ₩60,395 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,161 | ₩59,832 | ₩59,148 | ₩59,510 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩62,031 | ₩62,179 | ₩59,108 | ₩59,121 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,298 | ₩64,298 | ₩62,528 | ₩62,554 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,480 | ₩64,942 | ₩63,378 | ₩64,151 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,078 | ₩63,963 | ₩62,863 | ₩63,480 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,219 | ₩63,285 | ₩61,938 | ₩63,198 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,487 | ₩63,185 | ₩61,616 | ₩61,710 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩62,031 | ₩62,876 | ₩61,683 | ₩62,528 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,312 | ₩64,312 | ₩61,897 | ₩62,166 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,915 | ₩65,921 | ₩64,915 | ₩65,706 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,693 | ₩65,720 | ₩64,861 | ₩65,183 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,940 | ₩66,940 | ₩65,659 | ₩66,176 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,584 | ₩68,000 | ₩66,753 | ₩66,753 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,764 | ₩68,764 | ₩67,563 | ₩67,745 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,952 | ₩69,019 | ₩68,657 | ₩68,865 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,966 | ₩69,159 | ₩68,697 | ₩68,990 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,308 | ₩69,274 | ₩68,308 | ₩69,274 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,222 | ₩68,396 | ₩67,222 | ₩68,134 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,571 | ₩68,067 | ₩66,887 | ₩66,927 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,161 | ₩68,670 | ₩67,852 | ₩68,308 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,261 | ₩69,317 | ₩68,241 | ₩68,349 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,966 | ₩69,328 | ₩68,697 | ₩69,328 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,790 | ₩70,790 | ₩68,912 | ₩69,167 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,830 | ₩70,892 | ₩70,154 | ₩70,763 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,863 | ₩71,863 | ₩70,984 | ₩71,581 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,951 | ₩72,091 | ₩70,951 | ₩71,728 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,393 | ₩71,554 | ₩70,867 | ₩71,179 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,629 | ₩71,746 | ₩70,629 | ₩71,702 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,073 | ₩71,433 | ₩69,073 | ₩70,843 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,079 | ₩70,079 | ₩69,086 | ₩69,172 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,293 | ₩70,293 | ₩69,794 | ₩69,794 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,763 | ₩70,783 | ₩70,374 | ₩70,374 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,339 | ₩71,527 | ₩71,125 | ₩71,407 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,514 | ₩71,675 | ₩71,179 | ₩71,675 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,339 | ₩71,779 | ₩71,125 | ₩71,621 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,621 | ₩71,889 | ₩71,205 | ₩71,313 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,219 | ₩72,064 | ₩71,031 | ₩71,688 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩71,031 | ₩71,192 | ₩70,845 | ₩70,951 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩71,004 | ₩71,494 | ₩70,696 | ₩70,709 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,803 | ₩71,279 | ₩70,240 | ₩70,240 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,615 | ₩71,098 | ₩70,595 | ₩70,910 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,702 | ₩71,769 | ₩70,528 | ₩70,582 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,541 | ₩71,829 | ₩71,111 | ₩71,313 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,334 | ₩71,433 | ₩70,079 | ₩71,380 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,872 | ₩70,655 | ₩68,738 | ₩70,454 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,885 | ₩69,703 | ₩68,885 | ₩69,140 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,824 | ₩69,824 | ₩69,019 | ₩69,180 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,448 | ₩70,501 | ₩69,448 | ₩69,824 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,918 | ₩69,918 | ₩69,234 | ₩69,650 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,194 | ₩70,092 | ₩69,194 | ₩69,985 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,542 | ₩70,481 | ₩69,247 | ₩69,247 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,274 | ₩70,124 | ₩69,274 | ₩69,502 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,328 | ₩70,233 | ₩69,328 | ₩70,039 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,818 | ₩69,364 | ₩68,818 | ₩69,059 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,597 | ₩68,704 | ₩67,597 | ₩68,697 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,463 | ₩68,027 | ₩67,249 | ₩67,717 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,086 | ₩67,825 | ₩66,086 | ₩67,437 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,396 | ₩67,772 | ₩65,693 | ₩65,787 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,793 | ₩67,021 | ₩66,095 | ₩66,946 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,115 | ₩67,483 | ₩66,605 | ₩66,699 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,979 | ₩69,140 | ₩67,517 | ₩67,745 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,502 | ₩70,320 | ₩69,274 | ₩69,376 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,715 | ₩71,903 | ₩70,186 | ₩70,347 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,278 | ₩72,694 | ₩72,131 | ₩72,292 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,608 | ₩72,345 | ₩71,608 | ₩72,225 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,339 | ₩71,769 | ₩70,796 | ₩71,459 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,931 | ₩70,623 | ₩69,328 | ₩70,470 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,889 | ₩72,064 | ₩70,669 | ₩70,669 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,568 | ₩72,292 | ₩71,521 | ₩72,211 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,138 | ₩71,983 | ₩71,138 | ₩71,420 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,654 | ₩72,654 | ₩71,366 | ₩72,171 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩71,997 | ₩72,909 | ₩71,997 | ₩72,801 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,096 | ₩73,794 | ₩72,077 | ₩72,077 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,336 | ₩75,336 | ₩73,472 | ₩73,526 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,354 | ₩78,716 | ₩77,761 | ₩77,761 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,502 | ₩78,649 | ₩78,193 | ₩78,193 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,113 | ₩78,401 | ₩77,751 | ₩77,751 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,423 | ₩77,367 | ₩76,423 | ₩77,093 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,973 | ₩77,013 | ₩76,074 | ₩76,503 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,101 | ₩77,485 | ₩76,101 | ₩77,281 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,672 | ₩76,678 | ₩75,574 | ₩76,678 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,344 | ₩75,426 | ₩74,344 | ₩75,269 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,779 | ₩75,900 | ₩73,995 | ₩74,304 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,785 | ₩76,838 | ₩75,806 | ₩75,859 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,518 | ₩76,973 | ₩74,518 | ₩76,526 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩76,034 | ₩76,034 | ₩75,310 | ₩75,708 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,394 | ₩78,609 | ₩75,363 | ₩75,390 | -3.83% | 1.2만 |
|---|