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 | ₩64,398 | ₩65,256 | ₩64,398 | ₩65,256 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,298 | ₩64,331 | ₩63,131 | ₩64,277 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,258 | ₩64,237 | ₩63,258 | ₩63,754 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,170 | ₩64,395 | ₩63,848 | ₩63,942 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,146 | ₩64,076 | ₩62,146 | ₩63,848 | +2.74% | 9.4만 |
| 2026.10.02 | ₩62,990 | ₩62,990 | ₩61,998 | ₩62,280 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,373 | ₩62,936 | ₩61,623 | ₩62,347 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,071 | ₩63,071 | ₩62,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,038 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,406 | ₩63,406 | ₩62,548 | ₩62,950 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,727 | ₩63,727 | ₩62,963 | ₩63,191 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,660 | ₩64,418 | ₩63,567 | ₩64,277 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩62,963 | ₩63,741 | ₩62,776 | ₩63,741 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,808 | ₩63,808 | ₩63,004 | ₩63,017 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,095 | ₩65,095 | ₩63,942 | ₩64,049 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩64,961 | ₩64,961 | ₩64,277 | ₩64,558 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,411 | ₩64,612 | ₩64,049 | ₩64,290 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,470 | ₩65,470 | ₩64,639 | ₩64,706 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,765 | ₩65,765 | ₩64,317 | ₩64,679 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,770 | ₩66,770 | ₩65,778 | ₩65,886 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,475 | ₩67,874 | ₩66,475 | ₩67,132 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,046 | ₩66,462 | ₩65,953 | ₩66,261 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,296 | ₩65,966 | ₩65,175 | ₩65,577 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,797 | ₩66,871 | ₩65,778 | ₩65,778 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,191 | ₩68,366 | ₩66,998 | ₩66,998 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,485 | ₩69,230 | ₩68,485 | ₩68,915 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,465 | ₩70,390 | ₩69,034 | ₩69,652 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,333 | ₩69,197 | ₩67,293 | ₩68,969 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,111 | ₩68,701 | ₩67,219 | ₩67,266 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,116 | ₩69,116 | ₩68,380 | ₩68,754 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩69,974 | ₩70,349 | ₩69,424 | ₩69,424 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,457 | ₩70,819 | ₩70,095 | ₩70,281 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,323 | ₩70,604 | ₩70,148 | ₩70,403 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩70,014 | ₩70,765 | ₩69,988 | ₩70,738 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,148 | ₩71,100 | ₩70,148 | ₩70,403 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,304 | ₩70,309 | ₩69,304 | ₩70,055 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,929 | ₩69,357 | ₩68,607 | ₩68,821 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,164 | ₩69,545 | ₩68,164 | ₩68,754 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,030 | ₩69,022 | ₩68,030 | ₩68,071 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,116 | ₩69,116 | ₩68,030 | ₩68,057 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,323 | ₩70,323 | ₩69,424 | ₩69,853 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,298 | ₩70,349 | ₩68,298 | ₩70,128 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,467 | ₩67,628 | ₩66,516 | ₩67,556 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,307 | ₩68,298 | ₩67,307 | ₩67,726 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,548 | ₩68,084 | ₩67,293 | ₩67,662 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,754 | ₩68,774 | ₩67,481 | ₩67,695 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,634 | ₩68,852 | ₩68,104 | ₩68,781 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,706 | ₩69,983 | ₩68,808 | ₩69,076 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,615 | ₩69,371 | ₩67,615 | ₩69,277 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,709 | ₩68,392 | ₩67,668 | ₩68,044 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,601 | ₩67,601 | ₩66,194 | ₩66,998 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,762 | ₩68,084 | ₩66,757 | ₩68,071 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,333 | ₩68,808 | ₩67,237 | ₩68,071 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,690 | ₩68,030 | ₩66,616 | ₩67,860 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,175 | ₩66,529 | ₩65,162 | ₩66,355 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩63,995 | ₩64,907 | ₩63,593 | ₩64,357 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,384 | ₩64,384 | ₩63,553 | ₩64,130 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,886 | ₩65,993 | ₩64,746 | ₩64,947 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,422 | ₩66,542 | ₩66,033 | ₩66,087 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,046 | ₩67,012 | ₩65,497 | ₩66,415 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,261 | ₩66,623 | ₩65,805 | ₩66,061 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,462 | ₩67,387 | ₩66,462 | ₩67,117 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,939 | ₩67,226 | ₩65,671 | ₩66,717 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,719 | ₩65,215 | ₩64,679 | ₩64,852 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,626 | ₩65,497 | ₩64,626 | ₩65,058 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,309 | ₩65,309 | ₩64,304 | ₩64,719 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,668 | ₩64,223 | ₩62,668 | ₩64,210 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,170 | ₩64,170 | ₩62,642 | ₩63,151 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,577 | ₩66,113 | ₩64,800 | ₩65,081 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,934 | ₩65,376 | ₩64,250 | ₩65,371 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,357 | ₩65,014 | ₩64,357 | ₩64,879 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,105 | ₩64,210 | ₩62,105 | ₩63,684 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩61,971 | ₩62,010 | ₩61,073 | ₩61,797 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,891 | ₩62,423 | ₩61,757 | ₩62,146 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,666 | ₩61,449 | ₩59,666 | ₩61,341 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,867 | ₩60,671 | ₩59,438 | ₩59,438 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,607 | ₩60,483 | ₩58,607 | ₩60,007 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,298 | ₩58,875 | ₩58,298 | ₩58,513 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,438 | ₩60,188 | ₩58,741 | ₩58,835 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,800 | ₩60,215 | ₩59,351 | ₩59,518 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,564 | ₩61,676 | ₩59,357 | ₩59,398 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,054 | ₩60,872 | ₩60,054 | ₩60,631 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,679 | ₩60,323 | ₩59,424 | ₩59,424 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,298 | ₩58,705 | ₩57,950 | ₩58,694 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,944 | ₩57,990 | ₩56,448 | ₩57,856 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,534 | ₩58,124 | ₩56,824 | ₩56,824 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,628 | ₩58,821 | ₩57,400 | ₩58,003 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩57,990 | ₩58,459 | ₩57,561 | ₩57,782 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,620 | ₩58,620 | ₩57,457 | ₩57,868 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,036 | ₩59,907 | ₩59,036 | ₩59,450 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,336 | ₩60,336 | ₩57,950 | ₩58,285 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,690 | ₩61,690 | ₩60,751 | ₩60,818 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,717 | ₩62,735 | ₩61,516 | ₩62,306 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,274 | ₩62,575 | ₩61,274 | ₩62,139 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,470 | ₩61,261 | ₩60,423 | ₩61,087 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,631 | ₩61,658 | ₩60,631 | ₩60,711 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,859 | ₩61,167 | ₩60,510 | ₩60,751 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,127 | ₩61,583 | ₩60,644 | ₩60,644 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,524 | ₩61,060 | ₩60,255 | ₩60,792 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,255 | ₩61,140 | ₩59,769 | ₩60,923 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,591 | ₩60,953 | ₩60,162 | ₩60,162 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,773 | ₩60,886 | ₩59,773 | ₩60,483 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,867 | ₩60,262 | ₩59,759 | ₩60,001 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,162 | ₩60,845 | ₩60,162 | ₩60,416 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,805 | ₩60,805 | ₩59,532 | ₩59,880 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,690 | ₩62,266 | ₩61,308 | ₩61,568 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,266 | ₩62,280 | ₩61,770 | ₩62,280 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,883 | ₩62,883 | ₩62,093 | ₩62,467 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,151 | ₩63,902 | ₩62,776 | ₩62,990 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,325 | ₩63,379 | ₩62,548 | ₩62,843 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,567 | ₩63,567 | ₩62,702 | ₩62,923 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,754 | ₩64,773 | ₩63,754 | ₩64,116 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,540 | ₩63,915 | ₩63,419 | ₩63,832 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,709 | ₩63,218 | ₩62,172 | ₩63,164 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,910 | ₩62,950 | ₩62,548 | ₩62,856 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,950 | ₩63,352 | ₩62,856 | ₩62,890 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,642 | ₩63,278 | ₩62,588 | ₩62,990 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,668 | ₩63,071 | ₩62,454 | ₩62,923 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,451 | ₩64,451 | ₩61,891 | ₩62,682 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,028 | ₩65,316 | ₩64,639 | ₩65,296 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,832 | ₩66,194 | ₩64,478 | ₩64,505 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,894 | ₩65,845 | ₩64,894 | ₩65,845 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,867 | ₩65,725 | ₩64,867 | ₩65,269 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,459 | ₩63,861 | ₩63,138 | ₩63,861 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,931 | ₩63,459 | ₩61,931 | ₩63,446 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,591 | ₩61,516 | ₩60,591 | ₩61,408 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,802 | ₩60,495 | ₩57,776 | ₩60,495 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,727 | ₩58,727 | ₩57,936 | ₩58,191 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,620 | ₩58,781 | ₩57,561 | ₩58,781 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,759 | ₩60,175 | ₩58,700 | ₩59,156 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,507 | ₩57,655 | ₩57,085 | ₩57,333 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,065 | ₩58,044 | ₩57,065 | ₩57,843 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,765 | ₩57,146 | ₩55,671 | ₩57,025 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,816 | ₩57,816 | ₩56,958 | ₩56,977 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,757 | ₩57,400 | ₩56,113 | ₩57,373 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,818 | ₩56,301 | ₩55,671 | ₩55,966 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,663 | ₩56,663 | ₩55,309 | ₩55,510 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,092 | ₩57,923 | ₩57,052 | ₩57,146 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,486 | ₩58,486 | ₩57,306 | ₩57,899 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,869 | ₩58,030 | ₩57,494 | ₩57,574 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,339 | ₩58,982 | ₩58,084 | ₩58,566 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,132 | ₩57,400 | ₩56,623 | ₩57,186 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,623 | ₩57,707 | ₩56,623 | ₩57,373 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,580 | ₩58,794 | ₩57,266 | ₩57,293 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,652 | ₩59,813 | ₩58,955 | ₩58,982 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,620 | ₩58,955 | ₩58,163 | ₩58,566 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,781 | ₩59,042 | ₩58,097 | ₩58,137 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,585 | ₩59,894 | ₩58,499 | ₩58,499 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,282 | ₩60,926 | ₩59,853 | ₩60,309 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩60,993 | ₩60,993 | ₩59,821 | ₩60,363 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,323 | ₩61,388 | ₩59,384 | ₩61,180 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,886 | ₩61,221 | ₩60,242 | ₩61,186 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,953 | ₩62,280 | ₩60,953 | ₩61,810 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,140 | ₩61,945 | ₩60,886 | ₩61,703 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,264 | ₩61,341 | ₩59,057 | ₩60,872 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,277 | ₩61,247 | ₩59,243 | ₩61,140 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,698 | ₩60,879 | ₩59,961 | ₩60,577 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,564 | ₩61,395 | ₩60,323 | ₩60,886 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,041 | ₩60,390 | ₩59,585 | ₩60,390 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,647 | ₩59,411 | ₩58,647 | ₩59,210 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩60,979 | ₩60,979 | ₩58,660 | ₩58,768 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,859 | ₩61,650 | ₩60,780 | ₩61,596 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,845 | ₩61,154 | ₩60,416 | ₩61,046 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,899 | ₩61,770 | ₩60,751 | ₩61,435 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,384 | ₩60,470 | ₩59,384 | ₩60,363 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,129 | ₩59,800 | ₩59,116 | ₩59,478 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩61,998 | ₩62,146 | ₩59,076 | ₩59,089 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,264 | ₩64,264 | ₩62,494 | ₩62,521 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,446 | ₩64,907 | ₩63,344 | ₩64,116 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,044 | ₩63,928 | ₩62,829 | ₩63,446 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,186 | ₩63,251 | ₩61,904 | ₩63,164 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,454 | ₩63,151 | ₩61,583 | ₩61,676 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩61,998 | ₩62,843 | ₩61,650 | ₩62,494 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,277 | ₩64,277 | ₩61,864 | ₩62,132 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,880 | ₩65,886 | ₩64,880 | ₩65,671 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,658 | ₩65,685 | ₩64,827 | ₩65,148 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,904 | ₩66,904 | ₩65,624 | ₩66,140 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,548 | ₩67,963 | ₩66,717 | ₩66,717 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,727 | ₩68,727 | ₩67,526 | ₩67,709 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,915 | ₩68,982 | ₩68,620 | ₩68,828 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,929 | ₩69,122 | ₩68,660 | ₩68,953 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,272 | ₩69,237 | ₩68,272 | ₩69,237 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,186 | ₩68,359 | ₩67,186 | ₩68,097 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,534 | ₩68,030 | ₩66,851 | ₩66,891 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,124 | ₩68,634 | ₩67,816 | ₩68,272 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,223 | ₩69,280 | ₩68,205 | ₩68,312 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,929 | ₩69,290 | ₩68,660 | ₩69,290 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,752 | ₩70,752 | ₩68,875 | ₩69,130 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,792 | ₩70,853 | ₩70,116 | ₩70,725 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,824 | ₩71,824 | ₩70,946 | ₩71,542 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,912 | ₩72,052 | ₩70,912 | ₩71,690 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,355 | ₩71,516 | ₩70,829 | ₩71,140 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,591 | ₩71,707 | ₩70,591 | ₩71,663 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,036 | ₩71,395 | ₩69,036 | ₩70,805 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,041 | ₩70,041 | ₩69,049 | ₩69,135 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,256 | ₩70,256 | ₩69,757 | ₩69,757 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,725 | ₩70,745 | ₩70,336 | ₩70,336 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,301 | ₩71,489 | ₩71,087 | ₩71,368 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,475 | ₩71,636 | ₩71,140 | ₩71,636 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,301 | ₩71,741 | ₩71,087 | ₩71,583 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,583 | ₩71,851 | ₩71,167 | ₩71,274 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,181 | ₩72,025 | ₩70,993 | ₩71,650 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩70,993 | ₩71,154 | ₩70,807 | ₩70,912 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩70,966 | ₩71,455 | ₩70,658 | ₩70,671 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,765 | ₩71,241 | ₩70,202 | ₩70,202 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,577 | ₩71,060 | ₩70,557 | ₩70,872 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,663 | ₩71,730 | ₩70,490 | ₩70,544 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,502 | ₩71,790 | ₩71,073 | ₩71,274 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,296 | ₩71,395 | ₩70,041 | ₩71,341 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,835 | ₩70,618 | ₩68,701 | ₩70,416 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,848 | ₩69,666 | ₩68,848 | ₩69,103 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,786 | ₩69,786 | ₩68,982 | ₩69,143 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,411 | ₩70,463 | ₩69,411 | ₩69,786 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,880 | ₩69,880 | ₩69,197 | ₩69,612 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,156 | ₩70,055 | ₩69,156 | ₩69,947 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,505 | ₩70,443 | ₩69,210 | ₩69,210 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,237 | ₩70,087 | ₩69,237 | ₩69,465 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,290 | ₩70,195 | ₩69,290 | ₩70,001 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,781 | ₩69,327 | ₩68,781 | ₩69,022 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,561 | ₩68,667 | ₩67,561 | ₩68,660 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,427 | ₩67,990 | ₩67,213 | ₩67,681 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,050 | ₩67,789 | ₩66,050 | ₩67,400 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,360 | ₩67,735 | ₩65,658 | ₩65,752 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,757 | ₩66,985 | ₩66,060 | ₩66,910 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,079 | ₩67,447 | ₩66,569 | ₩66,663 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,942 | ₩69,103 | ₩67,481 | ₩67,709 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,465 | ₩70,282 | ₩69,237 | ₩69,339 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,677 | ₩71,864 | ₩70,148 | ₩70,309 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,240 | ₩72,655 | ₩72,092 | ₩72,253 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,569 | ₩72,307 | ₩71,569 | ₩72,186 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,301 | ₩71,730 | ₩70,758 | ₩71,420 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,894 | ₩70,585 | ₩69,290 | ₩70,433 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,851 | ₩72,025 | ₩70,631 | ₩70,631 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,529 | ₩72,253 | ₩71,482 | ₩72,173 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,100 | ₩71,945 | ₩71,100 | ₩71,382 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,615 | ₩72,615 | ₩71,328 | ₩72,132 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩71,958 | ₩72,870 | ₩71,958 | ₩72,762 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,057 | ₩73,754 | ₩72,038 | ₩72,038 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,296 | ₩75,296 | ₩73,433 | ₩73,486 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,312 | ₩78,674 | ₩77,720 | ₩77,720 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,459 | ₩78,607 | ₩78,151 | ₩78,151 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,071 | ₩78,359 | ₩77,709 | ₩77,709 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,382 | ₩77,325 | ₩76,382 | ₩77,052 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,931 | ₩76,972 | ₩76,033 | ₩76,462 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,060 | ₩77,443 | ₩76,060 | ₩77,240 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,631 | ₩76,636 | ₩75,533 | ₩76,636 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,304 | ₩75,386 | ₩74,304 | ₩75,229 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,738 | ₩75,859 | ₩73,955 | ₩74,264 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,744 | ₩76,797 | ₩75,765 | ₩75,819 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,478 | ₩76,931 | ₩74,478 | ₩76,485 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩75,993 | ₩75,993 | ₩75,269 | ₩75,667 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,352 | ₩78,567 | ₩75,323 | ₩75,350 | -3.83% | 1.2만 |
|---|