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 | ₩64,426 | ₩65,285 | ₩64,426 | ₩65,285 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,327 | ₩64,359 | ₩63,159 | ₩64,306 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,287 | ₩64,266 | ₩63,287 | ₩63,783 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,198 | ₩64,424 | ₩63,877 | ₩63,970 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,173 | ₩64,105 | ₩62,173 | ₩63,877 | +2.74% | 9.4만 |
| 2026.10.02 | ₩63,018 | ₩63,018 | ₩62,026 | ₩62,308 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,401 | ₩62,965 | ₩61,650 | ₩62,375 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,099 | ₩63,099 | ₩62,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,066 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,434 | ₩63,434 | ₩62,576 | ₩62,978 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,756 | ₩63,756 | ₩62,991 | ₩63,219 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,689 | ₩64,447 | ₩63,595 | ₩64,306 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩62,991 | ₩63,769 | ₩62,804 | ₩63,769 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,836 | ₩63,836 | ₩63,032 | ₩63,045 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,124 | ₩65,124 | ₩63,970 | ₩64,078 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩64,990 | ₩64,990 | ₩64,306 | ₩64,587 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,440 | ₩64,641 | ₩64,078 | ₩64,319 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,499 | ₩65,499 | ₩64,668 | ₩64,735 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,794 | ₩65,794 | ₩64,346 | ₩64,708 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,800 | ₩66,800 | ₩65,808 | ₩65,915 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,505 | ₩67,904 | ₩66,505 | ₩67,162 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,076 | ₩66,492 | ₩65,982 | ₩66,291 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,325 | ₩65,996 | ₩65,204 | ₩65,607 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,827 | ₩66,901 | ₩65,808 | ₩65,808 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,222 | ₩68,396 | ₩67,028 | ₩67,028 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,515 | ₩69,261 | ₩68,515 | ₩68,946 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,496 | ₩70,421 | ₩69,065 | ₩69,684 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,363 | ₩69,228 | ₩67,323 | ₩69,000 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,141 | ₩68,731 | ₩67,249 | ₩67,296 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,147 | ₩69,147 | ₩68,411 | ₩68,785 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩70,005 | ₩70,381 | ₩69,456 | ₩69,456 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,488 | ₩70,850 | ₩70,126 | ₩70,313 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,354 | ₩70,636 | ₩70,180 | ₩70,435 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩70,046 | ₩70,797 | ₩70,019 | ₩70,770 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,180 | ₩71,132 | ₩70,180 | ₩70,435 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,335 | ₩70,341 | ₩69,335 | ₩70,086 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,959 | ₩69,389 | ₩68,637 | ₩68,852 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,195 | ₩69,576 | ₩68,195 | ₩68,785 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,061 | ₩69,053 | ₩68,061 | ₩68,101 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,147 | ₩69,147 | ₩68,061 | ₩68,088 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,354 | ₩70,354 | ₩69,456 | ₩69,885 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,329 | ₩70,381 | ₩68,329 | ₩70,160 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,498 | ₩67,658 | ₩66,545 | ₩67,586 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,337 | ₩68,329 | ₩67,337 | ₩67,756 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,578 | ₩68,114 | ₩67,323 | ₩67,692 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,785 | ₩68,805 | ₩67,511 | ₩67,726 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,664 | ₩68,883 | ₩68,135 | ₩68,812 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,737 | ₩70,015 | ₩68,839 | ₩69,107 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,645 | ₩69,402 | ₩67,645 | ₩69,308 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,739 | ₩68,423 | ₩67,699 | ₩68,074 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,632 | ₩67,632 | ₩66,224 | ₩67,028 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,793 | ₩68,114 | ₩66,787 | ₩68,101 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,363 | ₩68,839 | ₩67,267 | ₩68,101 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,720 | ₩68,061 | ₩66,646 | ₩67,891 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,204 | ₩66,559 | ₩65,191 | ₩66,384 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩64,024 | ₩64,936 | ₩63,622 | ₩64,386 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,413 | ₩64,413 | ₩63,582 | ₩64,158 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,915 | ₩66,022 | ₩64,775 | ₩64,976 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,452 | ₩66,572 | ₩66,063 | ₩66,116 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,076 | ₩67,042 | ₩65,526 | ₩66,445 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,291 | ₩66,653 | ₩65,835 | ₩66,091 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,492 | ₩67,417 | ₩66,492 | ₩67,148 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,969 | ₩67,256 | ₩65,700 | ₩66,747 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,748 | ₩65,245 | ₩64,708 | ₩64,881 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,654 | ₩65,526 | ₩64,654 | ₩65,088 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,338 | ₩65,338 | ₩64,333 | ₩64,748 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,696 | ₩64,252 | ₩62,696 | ₩64,239 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,198 | ₩64,198 | ₩62,670 | ₩63,179 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,607 | ₩66,143 | ₩64,829 | ₩65,110 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,963 | ₩65,405 | ₩64,279 | ₩65,400 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,386 | ₩65,043 | ₩64,386 | ₩64,908 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,133 | ₩64,239 | ₩62,133 | ₩63,713 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩61,999 | ₩62,038 | ₩61,101 | ₩61,825 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,919 | ₩62,451 | ₩61,784 | ₩62,173 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,692 | ₩61,476 | ₩59,692 | ₩61,369 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,894 | ₩60,698 | ₩59,464 | ₩59,464 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,633 | ₩60,510 | ₩58,633 | ₩60,034 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,324 | ₩58,901 | ₩58,324 | ₩58,539 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,464 | ₩60,215 | ₩58,767 | ₩58,861 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,826 | ₩60,242 | ₩59,377 | ₩59,545 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,591 | ₩61,704 | ₩59,384 | ₩59,424 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,081 | ₩60,899 | ₩60,081 | ₩60,658 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,706 | ₩60,349 | ₩59,451 | ₩59,451 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,324 | ₩58,731 | ₩57,976 | ₩58,720 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,970 | ₩58,016 | ₩56,474 | ₩57,882 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,560 | ₩58,150 | ₩56,849 | ₩56,849 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,654 | ₩58,847 | ₩57,426 | ₩58,029 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩58,016 | ₩58,485 | ₩57,587 | ₩57,808 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,646 | ₩58,646 | ₩57,482 | ₩57,894 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,062 | ₩59,934 | ₩59,062 | ₩59,476 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,363 | ₩60,363 | ₩57,976 | ₩58,311 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,717 | ₩61,717 | ₩60,779 | ₩60,846 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,744 | ₩62,763 | ₩61,543 | ₩62,334 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,302 | ₩62,603 | ₩61,302 | ₩62,167 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,497 | ₩61,288 | ₩60,450 | ₩61,114 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,658 | ₩61,685 | ₩60,658 | ₩60,738 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,886 | ₩61,194 | ₩60,537 | ₩60,779 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,154 | ₩61,610 | ₩60,671 | ₩60,671 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,551 | ₩61,087 | ₩60,282 | ₩60,819 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,282 | ₩61,168 | ₩59,796 | ₩60,950 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,618 | ₩60,980 | ₩60,189 | ₩60,189 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,800 | ₩60,913 | ₩59,800 | ₩60,510 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,894 | ₩60,289 | ₩59,786 | ₩60,028 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,189 | ₩60,873 | ₩60,189 | ₩60,443 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,832 | ₩60,832 | ₩59,558 | ₩59,907 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,717 | ₩62,294 | ₩61,335 | ₩61,595 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,294 | ₩62,308 | ₩61,798 | ₩62,308 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,911 | ₩62,911 | ₩62,121 | ₩62,495 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,179 | ₩63,930 | ₩62,804 | ₩63,018 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,354 | ₩63,407 | ₩62,576 | ₩62,871 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,595 | ₩63,595 | ₩62,730 | ₩62,951 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,783 | ₩64,802 | ₩63,783 | ₩64,145 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,568 | ₩63,944 | ₩63,447 | ₩63,860 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,737 | ₩63,246 | ₩62,200 | ₩63,193 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,938 | ₩62,978 | ₩62,576 | ₩62,884 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,978 | ₩63,380 | ₩62,884 | ₩62,918 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,670 | ₩63,307 | ₩62,616 | ₩63,018 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,696 | ₩63,099 | ₩62,482 | ₩62,951 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,480 | ₩64,480 | ₩61,919 | ₩62,710 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,057 | ₩65,345 | ₩64,668 | ₩65,325 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,861 | ₩66,224 | ₩64,507 | ₩64,534 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,923 | ₩65,875 | ₩64,923 | ₩65,875 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,896 | ₩65,754 | ₩64,896 | ₩65,298 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,488 | ₩63,890 | ₩63,166 | ₩63,890 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,959 | ₩63,488 | ₩61,959 | ₩63,474 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,618 | ₩61,543 | ₩60,618 | ₩61,436 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,828 | ₩60,523 | ₩57,801 | ₩60,523 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,754 | ₩58,754 | ₩57,962 | ₩58,217 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,646 | ₩58,807 | ₩57,587 | ₩58,807 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,786 | ₩60,202 | ₩58,727 | ₩59,183 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,533 | ₩57,681 | ₩57,111 | ₩57,359 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,091 | ₩58,070 | ₩57,091 | ₩57,868 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,790 | ₩57,171 | ₩55,696 | ₩57,050 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,842 | ₩57,842 | ₩56,983 | ₩57,002 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,782 | ₩57,426 | ₩56,138 | ₩57,399 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,843 | ₩56,326 | ₩55,696 | ₩55,991 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,688 | ₩56,688 | ₩55,334 | ₩55,535 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,117 | ₩57,949 | ₩57,077 | ₩57,171 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,512 | ₩58,512 | ₩57,332 | ₩57,925 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,895 | ₩58,056 | ₩57,520 | ₩57,600 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,365 | ₩59,008 | ₩58,110 | ₩58,593 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,158 | ₩57,426 | ₩56,648 | ₩57,211 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,648 | ₩57,733 | ₩56,648 | ₩57,399 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,606 | ₩58,821 | ₩57,292 | ₩57,319 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,679 | ₩59,840 | ₩58,982 | ₩59,008 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,646 | ₩58,982 | ₩58,189 | ₩58,593 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,807 | ₩59,069 | ₩58,123 | ₩58,164 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,612 | ₩59,920 | ₩58,526 | ₩58,526 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,309 | ₩60,953 | ₩59,880 | ₩60,336 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩61,020 | ₩61,020 | ₩59,848 | ₩60,390 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,349 | ₩61,416 | ₩59,411 | ₩61,208 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,913 | ₩61,248 | ₩60,269 | ₩61,213 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,980 | ₩62,308 | ₩60,980 | ₩61,838 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,168 | ₩61,972 | ₩60,913 | ₩61,731 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,290 | ₩61,369 | ₩59,084 | ₩60,899 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,303 | ₩61,275 | ₩59,270 | ₩61,168 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,725 | ₩60,906 | ₩59,987 | ₩60,604 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,591 | ₩61,422 | ₩60,349 | ₩60,913 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,068 | ₩60,417 | ₩59,612 | ₩60,417 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,673 | ₩59,438 | ₩58,673 | ₩59,236 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩61,007 | ₩61,007 | ₩58,687 | ₩58,794 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,886 | ₩61,677 | ₩60,807 | ₩61,624 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,873 | ₩61,181 | ₩60,443 | ₩61,074 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,926 | ₩61,798 | ₩60,779 | ₩61,463 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,411 | ₩60,497 | ₩59,411 | ₩60,390 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,156 | ₩59,826 | ₩59,143 | ₩59,505 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩62,026 | ₩62,173 | ₩59,102 | ₩59,116 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,292 | ₩64,292 | ₩62,522 | ₩62,549 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,474 | ₩64,936 | ₩63,372 | ₩64,145 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,072 | ₩63,957 | ₩62,857 | ₩63,474 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,214 | ₩63,280 | ₩61,932 | ₩63,193 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,482 | ₩63,179 | ₩61,610 | ₩61,704 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩62,026 | ₩62,871 | ₩61,677 | ₩62,522 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,306 | ₩64,306 | ₩61,892 | ₩62,160 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,909 | ₩65,915 | ₩64,909 | ₩65,700 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,687 | ₩65,714 | ₩64,856 | ₩65,177 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,934 | ₩66,934 | ₩65,654 | ₩66,170 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,578 | ₩67,994 | ₩66,747 | ₩66,747 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,758 | ₩68,758 | ₩67,557 | ₩67,739 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,946 | ₩69,013 | ₩68,651 | ₩68,859 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,959 | ₩69,152 | ₩68,691 | ₩68,984 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,302 | ₩69,268 | ₩68,302 | ₩69,268 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,216 | ₩68,389 | ₩67,216 | ₩68,128 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,565 | ₩68,061 | ₩66,881 | ₩66,921 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,155 | ₩68,664 | ₩67,846 | ₩68,302 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,254 | ₩69,311 | ₩68,235 | ₩68,342 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,959 | ₩69,321 | ₩68,691 | ₩69,321 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,783 | ₩70,783 | ₩68,906 | ₩69,161 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,823 | ₩70,885 | ₩70,148 | ₩70,756 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,856 | ₩71,856 | ₩70,978 | ₩71,575 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,944 | ₩72,084 | ₩70,944 | ₩71,722 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,387 | ₩71,548 | ₩70,861 | ₩71,172 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,622 | ₩71,739 | ₩70,622 | ₩71,695 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,067 | ₩71,427 | ₩69,067 | ₩70,837 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,072 | ₩70,072 | ₩69,080 | ₩69,166 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,287 | ₩70,287 | ₩69,788 | ₩69,788 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,756 | ₩70,777 | ₩70,368 | ₩70,368 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,333 | ₩71,521 | ₩71,119 | ₩71,400 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,507 | ₩71,668 | ₩71,172 | ₩71,668 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,333 | ₩71,773 | ₩71,119 | ₩71,615 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,615 | ₩71,883 | ₩71,199 | ₩71,306 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,212 | ₩72,057 | ₩71,025 | ₩71,682 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩71,025 | ₩71,186 | ₩70,838 | ₩70,944 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩70,998 | ₩71,487 | ₩70,689 | ₩70,703 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,797 | ₩71,273 | ₩70,233 | ₩70,233 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,609 | ₩71,092 | ₩70,589 | ₩70,904 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,695 | ₩71,762 | ₩70,522 | ₩70,575 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,534 | ₩71,823 | ₩71,105 | ₩71,306 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,327 | ₩71,427 | ₩70,072 | ₩71,373 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,865 | ₩70,649 | ₩68,731 | ₩70,448 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,879 | ₩69,697 | ₩68,879 | ₩69,134 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,818 | ₩69,818 | ₩69,013 | ₩69,174 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,442 | ₩70,495 | ₩69,442 | ₩69,818 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,912 | ₩69,912 | ₩69,228 | ₩69,643 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,187 | ₩70,086 | ₩69,187 | ₩69,979 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,536 | ₩70,475 | ₩69,241 | ₩69,241 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,268 | ₩70,118 | ₩69,268 | ₩69,496 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,321 | ₩70,227 | ₩69,321 | ₩70,032 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,812 | ₩69,358 | ₩68,812 | ₩69,053 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,591 | ₩68,698 | ₩67,591 | ₩68,691 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,457 | ₩68,021 | ₩67,243 | ₩67,711 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,080 | ₩67,819 | ₩66,080 | ₩67,431 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,390 | ₩67,766 | ₩65,687 | ₩65,781 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,787 | ₩67,015 | ₩66,089 | ₩66,940 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,109 | ₩67,477 | ₩66,599 | ₩66,693 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,973 | ₩69,134 | ₩67,511 | ₩67,739 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,496 | ₩70,314 | ₩69,268 | ₩69,370 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,709 | ₩71,896 | ₩70,180 | ₩70,341 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,272 | ₩72,688 | ₩72,124 | ₩72,285 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,601 | ₩72,339 | ₩71,601 | ₩72,218 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,333 | ₩71,762 | ₩70,790 | ₩71,452 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,925 | ₩70,617 | ₩69,321 | ₩70,464 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,883 | ₩72,057 | ₩70,663 | ₩70,663 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,561 | ₩72,285 | ₩71,514 | ₩72,205 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,132 | ₩71,977 | ₩71,132 | ₩71,414 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,647 | ₩72,647 | ₩71,360 | ₩72,165 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩71,990 | ₩72,902 | ₩71,990 | ₩72,795 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,090 | ₩73,787 | ₩72,071 | ₩72,071 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,330 | ₩75,330 | ₩73,465 | ₩73,519 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,347 | ₩78,709 | ₩77,754 | ₩77,754 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,495 | ₩78,642 | ₩78,186 | ₩78,186 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,106 | ₩78,394 | ₩77,744 | ₩77,744 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,416 | ₩77,360 | ₩76,416 | ₩77,086 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,966 | ₩77,006 | ₩76,067 | ₩76,496 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,094 | ₩77,478 | ₩76,094 | ₩77,274 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,665 | ₩76,671 | ₩75,567 | ₩76,671 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,337 | ₩75,419 | ₩74,337 | ₩75,263 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,772 | ₩75,893 | ₩73,988 | ₩74,297 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,778 | ₩76,832 | ₩75,799 | ₩75,853 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,512 | ₩76,966 | ₩74,512 | ₩76,519 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩76,027 | ₩76,027 | ₩75,303 | ₩75,701 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,387 | ₩78,602 | ₩75,356 | ₩75,383 | -3.83% | 1.2만 |
|---|