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 | ₩64,437 | ₩65,295 | ₩64,437 | ₩65,295 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,337 | ₩64,370 | ₩63,169 | ₩64,316 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,297 | ₩64,276 | ₩63,297 | ₩63,793 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,209 | ₩64,434 | ₩63,887 | ₩63,981 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,184 | ₩64,115 | ₩62,184 | ₩63,887 | +2.74% | 9.4만 |
| 2026.10.02 | ₩63,029 | ₩63,029 | ₩62,036 | ₩62,318 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,412 | ₩62,975 | ₩61,660 | ₩62,385 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,109 | ₩63,109 | ₩62,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,076 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,444 | ₩63,444 | ₩62,586 | ₩62,988 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,766 | ₩63,766 | ₩63,002 | ₩63,230 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,699 | ₩64,457 | ₩63,605 | ₩64,316 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩63,002 | ₩63,780 | ₩62,814 | ₩63,780 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,847 | ₩63,847 | ₩63,042 | ₩63,055 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,135 | ₩65,135 | ₩63,981 | ₩64,088 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩65,000 | ₩65,000 | ₩64,316 | ₩64,598 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,450 | ₩64,652 | ₩64,088 | ₩64,330 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,510 | ₩65,510 | ₩64,678 | ₩64,746 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,805 | ₩65,805 | ₩64,357 | ₩64,719 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,811 | ₩66,811 | ₩65,819 | ₩65,926 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,516 | ₩67,915 | ₩66,516 | ₩67,173 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,087 | ₩66,503 | ₩65,993 | ₩66,301 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,336 | ₩66,006 | ₩65,215 | ₩65,617 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,838 | ₩66,912 | ₩65,819 | ₩65,819 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,233 | ₩68,407 | ₩67,039 | ₩67,039 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,527 | ₩69,272 | ₩68,527 | ₩68,957 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,507 | ₩70,433 | ₩69,077 | ₩69,695 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,375 | ₩69,239 | ₩67,334 | ₩69,011 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,152 | ₩68,743 | ₩67,260 | ₩67,307 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,158 | ₩69,158 | ₩68,422 | ₩68,796 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩70,017 | ₩70,392 | ₩69,467 | ₩69,467 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,500 | ₩70,862 | ₩70,138 | ₩70,324 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,366 | ₩70,647 | ₩70,191 | ₩70,446 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩70,057 | ₩70,808 | ₩70,030 | ₩70,781 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,191 | ₩71,144 | ₩70,191 | ₩70,446 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,346 | ₩70,352 | ₩69,346 | ₩70,097 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,971 | ₩69,400 | ₩68,649 | ₩68,863 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,206 | ₩69,588 | ₩68,206 | ₩68,796 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,072 | ₩69,065 | ₩68,072 | ₩68,112 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,158 | ₩69,158 | ₩68,072 | ₩68,099 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,366 | ₩70,366 | ₩69,467 | ₩69,896 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,340 | ₩70,392 | ₩68,340 | ₩70,171 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,509 | ₩67,670 | ₩66,556 | ₩67,597 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,348 | ₩68,340 | ₩67,348 | ₩67,768 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,589 | ₩68,126 | ₩67,334 | ₩67,703 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,796 | ₩68,816 | ₩67,522 | ₩67,737 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,676 | ₩68,894 | ₩68,146 | ₩68,823 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,749 | ₩70,026 | ₩68,850 | ₩69,118 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,656 | ₩69,413 | ₩67,656 | ₩69,319 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,750 | ₩68,434 | ₩67,710 | ₩68,085 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,643 | ₩67,643 | ₩66,234 | ₩67,039 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,804 | ₩68,126 | ₩66,798 | ₩68,112 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,375 | ₩68,850 | ₩67,278 | ₩68,112 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,731 | ₩68,072 | ₩66,657 | ₩67,902 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,215 | ₩66,570 | ₩65,202 | ₩66,395 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩64,035 | ₩64,947 | ₩63,632 | ₩64,397 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,424 | ₩64,424 | ₩63,592 | ₩64,169 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,926 | ₩66,033 | ₩64,786 | ₩64,987 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,462 | ₩66,583 | ₩66,073 | ₩66,127 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,087 | ₩67,053 | ₩65,537 | ₩66,456 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,301 | ₩66,664 | ₩65,845 | ₩66,102 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,503 | ₩67,428 | ₩66,503 | ₩67,159 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,980 | ₩67,267 | ₩65,711 | ₩66,757 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,759 | ₩65,255 | ₩64,719 | ₩64,892 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,665 | ₩65,537 | ₩64,665 | ₩65,098 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,349 | ₩65,349 | ₩64,343 | ₩64,759 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,707 | ₩64,263 | ₩62,707 | ₩64,249 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,209 | ₩64,209 | ₩62,680 | ₩63,190 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,617 | ₩66,154 | ₩64,839 | ₩65,121 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,974 | ₩65,416 | ₩64,289 | ₩65,411 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,397 | ₩65,054 | ₩64,397 | ₩64,919 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,143 | ₩64,249 | ₩62,143 | ₩63,723 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩62,009 | ₩62,048 | ₩61,111 | ₩61,835 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,929 | ₩62,461 | ₩61,795 | ₩62,184 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,702 | ₩61,486 | ₩59,702 | ₩61,379 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,903 | ₩60,708 | ₩59,474 | ₩59,474 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,643 | ₩60,520 | ₩58,643 | ₩60,044 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,334 | ₩58,911 | ₩58,334 | ₩58,549 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,474 | ₩60,225 | ₩58,777 | ₩58,871 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,836 | ₩60,252 | ₩59,387 | ₩59,555 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,601 | ₩61,714 | ₩59,394 | ₩59,434 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,091 | ₩60,909 | ₩60,091 | ₩60,668 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,716 | ₩60,359 | ₩59,461 | ₩59,461 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,334 | ₩58,740 | ₩57,985 | ₩58,730 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,979 | ₩58,026 | ₩56,483 | ₩57,891 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,569 | ₩58,160 | ₩56,859 | ₩56,859 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,663 | ₩58,857 | ₩57,435 | ₩58,039 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩58,026 | ₩58,495 | ₩57,596 | ₩57,818 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,656 | ₩58,656 | ₩57,492 | ₩57,903 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,072 | ₩59,944 | ₩59,072 | ₩59,486 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,373 | ₩60,373 | ₩57,985 | ₩58,321 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,728 | ₩61,728 | ₩60,789 | ₩60,856 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,754 | ₩62,774 | ₩61,553 | ₩62,345 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,312 | ₩62,613 | ₩61,312 | ₩62,177 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,507 | ₩61,298 | ₩60,460 | ₩61,124 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,668 | ₩61,695 | ₩60,668 | ₩60,748 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,896 | ₩61,204 | ₩60,547 | ₩60,789 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,164 | ₩61,620 | ₩60,681 | ₩60,681 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,561 | ₩61,097 | ₩60,292 | ₩60,829 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,292 | ₩61,178 | ₩59,805 | ₩60,960 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,628 | ₩60,990 | ₩60,198 | ₩60,198 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,809 | ₩60,923 | ₩59,809 | ₩60,520 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,903 | ₩60,299 | ₩59,796 | ₩60,037 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,198 | ₩60,883 | ₩60,198 | ₩60,453 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,842 | ₩60,842 | ₩59,568 | ₩59,917 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,728 | ₩62,304 | ₩61,345 | ₩61,605 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,304 | ₩62,318 | ₩61,808 | ₩62,318 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,921 | ₩62,921 | ₩62,131 | ₩62,506 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,190 | ₩63,941 | ₩62,814 | ₩63,029 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,364 | ₩63,418 | ₩62,586 | ₩62,881 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,605 | ₩63,605 | ₩62,740 | ₩62,962 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,793 | ₩64,813 | ₩63,793 | ₩64,155 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,579 | ₩63,954 | ₩63,458 | ₩63,871 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,747 | ₩63,257 | ₩62,210 | ₩63,203 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,948 | ₩62,988 | ₩62,586 | ₩62,894 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,988 | ₩63,391 | ₩62,894 | ₩62,928 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,680 | ₩63,317 | ₩62,626 | ₩63,029 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,707 | ₩63,109 | ₩62,492 | ₩62,962 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,491 | ₩64,491 | ₩61,929 | ₩62,720 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,067 | ₩65,356 | ₩64,678 | ₩65,336 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,872 | ₩66,234 | ₩64,517 | ₩64,544 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,933 | ₩65,886 | ₩64,933 | ₩65,886 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,906 | ₩65,765 | ₩64,906 | ₩65,309 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,498 | ₩63,900 | ₩63,176 | ₩63,900 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,969 | ₩63,498 | ₩61,969 | ₩63,485 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,628 | ₩61,553 | ₩60,628 | ₩61,446 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,838 | ₩60,532 | ₩57,811 | ₩60,532 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,763 | ₩58,763 | ₩57,972 | ₩58,227 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,656 | ₩58,817 | ₩57,596 | ₩58,817 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,796 | ₩60,212 | ₩58,736 | ₩59,192 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,543 | ₩57,690 | ₩57,120 | ₩57,368 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,100 | ₩58,079 | ₩57,100 | ₩57,878 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,799 | ₩57,180 | ₩55,705 | ₩57,060 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,851 | ₩57,851 | ₩56,993 | ₩57,011 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,791 | ₩57,435 | ₩56,148 | ₩57,408 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,853 | ₩56,335 | ₩55,705 | ₩56,000 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,698 | ₩56,698 | ₩55,343 | ₩55,544 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,127 | ₩57,958 | ₩57,087 | ₩57,180 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,522 | ₩58,522 | ₩57,341 | ₩57,934 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,905 | ₩58,066 | ₩57,529 | ₩57,610 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,374 | ₩59,018 | ₩58,119 | ₩58,602 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,167 | ₩57,435 | ₩56,657 | ₩57,221 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,657 | ₩57,742 | ₩56,657 | ₩57,408 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,616 | ₩58,830 | ₩57,301 | ₩57,328 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,689 | ₩59,850 | ₩58,991 | ₩59,018 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,656 | ₩58,991 | ₩58,199 | ₩58,602 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,817 | ₩59,078 | ₩58,133 | ₩58,173 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,622 | ₩59,930 | ₩58,535 | ₩58,535 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,319 | ₩60,963 | ₩59,890 | ₩60,346 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩61,030 | ₩61,030 | ₩59,858 | ₩60,400 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,359 | ₩61,426 | ₩59,420 | ₩61,218 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,923 | ₩61,258 | ₩60,279 | ₩61,223 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,990 | ₩62,318 | ₩60,990 | ₩61,848 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,178 | ₩61,982 | ₩60,923 | ₩61,741 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,300 | ₩61,379 | ₩59,093 | ₩60,909 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,313 | ₩61,285 | ₩59,280 | ₩61,178 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,735 | ₩60,916 | ₩59,997 | ₩60,614 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,601 | ₩61,432 | ₩60,359 | ₩60,923 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,078 | ₩60,426 | ₩59,622 | ₩60,426 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,683 | ₩59,447 | ₩58,683 | ₩59,246 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩61,017 | ₩61,017 | ₩58,696 | ₩58,803 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,896 | ₩61,687 | ₩60,817 | ₩61,634 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,883 | ₩61,191 | ₩60,453 | ₩61,084 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,936 | ₩61,808 | ₩60,789 | ₩61,473 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,420 | ₩60,507 | ₩59,420 | ₩60,400 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,166 | ₩59,836 | ₩59,152 | ₩59,514 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩62,036 | ₩62,184 | ₩59,112 | ₩59,125 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,303 | ₩64,303 | ₩62,532 | ₩62,559 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,485 | ₩64,947 | ₩63,383 | ₩64,155 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,082 | ₩63,968 | ₩62,868 | ₩63,485 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,224 | ₩63,290 | ₩61,942 | ₩63,203 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,492 | ₩63,190 | ₩61,620 | ₩61,714 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩62,036 | ₩62,881 | ₩61,687 | ₩62,532 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,316 | ₩64,316 | ₩61,902 | ₩62,170 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,920 | ₩65,926 | ₩64,920 | ₩65,711 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,698 | ₩65,725 | ₩64,866 | ₩65,188 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,945 | ₩66,945 | ₩65,664 | ₩66,181 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,589 | ₩68,005 | ₩66,757 | ₩66,757 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,769 | ₩68,769 | ₩67,568 | ₩67,750 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,957 | ₩69,024 | ₩68,662 | ₩68,870 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,971 | ₩69,164 | ₩68,702 | ₩68,995 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,313 | ₩69,279 | ₩68,313 | ₩69,279 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,227 | ₩68,401 | ₩67,227 | ₩68,139 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,576 | ₩68,072 | ₩66,892 | ₩66,932 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,166 | ₩68,676 | ₩67,857 | ₩68,313 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,266 | ₩69,322 | ₩68,246 | ₩68,354 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,971 | ₩69,333 | ₩68,702 | ₩69,333 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,795 | ₩70,795 | ₩68,917 | ₩69,172 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,835 | ₩70,897 | ₩70,159 | ₩70,768 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,868 | ₩71,868 | ₩70,989 | ₩71,586 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,956 | ₩72,096 | ₩70,956 | ₩71,734 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,398 | ₩71,559 | ₩70,873 | ₩71,184 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,634 | ₩71,751 | ₩70,634 | ₩71,707 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,078 | ₩71,439 | ₩69,078 | ₩70,849 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,084 | ₩70,084 | ₩69,091 | ₩69,177 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,299 | ₩70,299 | ₩69,800 | ₩69,800 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,768 | ₩70,788 | ₩70,379 | ₩70,379 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,345 | ₩71,533 | ₩71,130 | ₩71,412 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,519 | ₩71,680 | ₩71,184 | ₩71,680 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,345 | ₩71,785 | ₩71,130 | ₩71,626 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,626 | ₩71,895 | ₩71,211 | ₩71,318 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,224 | ₩72,069 | ₩71,036 | ₩71,694 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩71,036 | ₩71,197 | ₩70,850 | ₩70,956 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩71,009 | ₩71,499 | ₩70,701 | ₩70,714 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,808 | ₩71,284 | ₩70,245 | ₩70,245 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,621 | ₩71,103 | ₩70,600 | ₩70,916 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,707 | ₩71,774 | ₩70,533 | ₩70,587 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,546 | ₩71,834 | ₩71,117 | ₩71,318 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,339 | ₩71,439 | ₩70,084 | ₩71,385 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,877 | ₩70,661 | ₩68,743 | ₩70,460 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,890 | ₩69,708 | ₩68,890 | ₩69,145 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,829 | ₩69,829 | ₩69,024 | ₩69,185 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,454 | ₩70,506 | ₩69,454 | ₩69,829 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,923 | ₩69,923 | ₩69,239 | ₩69,655 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,199 | ₩70,097 | ₩69,199 | ₩69,990 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,547 | ₩70,486 | ₩69,252 | ₩69,252 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,279 | ₩70,130 | ₩69,279 | ₩69,507 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,333 | ₩70,238 | ₩69,333 | ₩70,044 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,823 | ₩69,369 | ₩68,823 | ₩69,065 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,603 | ₩68,709 | ₩67,603 | ₩68,702 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,468 | ₩68,032 | ₩67,254 | ₩67,722 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,091 | ₩67,831 | ₩66,091 | ₩67,442 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,401 | ₩67,777 | ₩65,698 | ₩65,792 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,798 | ₩67,026 | ₩66,100 | ₩66,951 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,120 | ₩67,489 | ₩66,610 | ₩66,704 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,984 | ₩69,145 | ₩67,522 | ₩67,750 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,507 | ₩70,325 | ₩69,279 | ₩69,381 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,720 | ₩71,908 | ₩70,191 | ₩70,352 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,284 | ₩72,700 | ₩72,136 | ₩72,297 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,613 | ₩72,351 | ₩71,613 | ₩72,230 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,345 | ₩71,774 | ₩70,802 | ₩71,464 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,936 | ₩70,629 | ₩69,333 | ₩70,476 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,895 | ₩72,069 | ₩70,674 | ₩70,674 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,573 | ₩72,297 | ₩71,526 | ₩72,217 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,144 | ₩71,989 | ₩71,144 | ₩71,425 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,659 | ₩72,659 | ₩71,372 | ₩72,176 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩72,002 | ₩72,914 | ₩72,002 | ₩72,807 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,102 | ₩73,799 | ₩72,083 | ₩72,083 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,342 | ₩75,342 | ₩73,478 | ₩73,531 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,360 | ₩78,722 | ₩77,767 | ₩77,767 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,507 | ₩78,655 | ₩78,199 | ₩78,199 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,118 | ₩78,407 | ₩77,756 | ₩77,756 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,428 | ₩77,373 | ₩76,428 | ₩77,099 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,978 | ₩77,019 | ₩76,080 | ₩76,509 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,106 | ₩77,491 | ₩76,106 | ₩77,287 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,677 | ₩76,683 | ₩75,579 | ₩76,683 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,349 | ₩75,432 | ₩74,349 | ₩75,275 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,785 | ₩75,905 | ₩74,001 | ₩74,309 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,791 | ₩76,844 | ₩75,811 | ₩75,865 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,524 | ₩76,978 | ₩74,524 | ₩76,532 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩76,039 | ₩76,039 | ₩75,315 | ₩75,713 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,400 | ₩78,615 | ₩75,369 | ₩75,396 | -3.83% | 1.2만 |
|---|