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 | ₩64,434 | ₩65,292 | ₩64,434 | ₩65,292 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,334 | ₩64,367 | ₩63,166 | ₩64,313 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,294 | ₩64,273 | ₩63,294 | ₩63,790 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,206 | ₩64,431 | ₩63,884 | ₩63,978 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,180 | ₩64,112 | ₩62,180 | ₩63,884 | +2.74% | 9.4만 |
| 2026.10.02 | ₩63,025 | ₩63,025 | ₩62,033 | ₩62,314 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,408 | ₩62,972 | ₩61,657 | ₩62,382 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,106 | ₩63,106 | ₩62,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,073 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,441 | ₩63,441 | ₩62,583 | ₩62,985 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,763 | ₩63,763 | ₩62,999 | ₩63,227 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,696 | ₩64,454 | ₩63,602 | ₩64,313 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩62,999 | ₩63,776 | ₩62,811 | ₩63,776 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,843 | ₩63,843 | ₩63,039 | ₩63,052 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,131 | ₩65,131 | ₩63,978 | ₩64,085 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩64,997 | ₩64,997 | ₩64,313 | ₩64,595 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,447 | ₩64,648 | ₩64,085 | ₩64,326 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,507 | ₩65,507 | ₩64,675 | ₩64,742 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,802 | ₩65,802 | ₩64,353 | ₩64,715 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,808 | ₩66,808 | ₩65,815 | ₩65,922 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,513 | ₩67,912 | ₩66,513 | ₩67,170 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,083 | ₩66,499 | ₩65,990 | ₩66,298 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,332 | ₩66,003 | ₩65,212 | ₩65,614 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,834 | ₩66,908 | ₩65,815 | ₩65,815 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,229 | ₩68,404 | ₩67,036 | ₩67,036 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,523 | ₩69,269 | ₩68,523 | ₩68,954 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,504 | ₩70,429 | ₩69,073 | ₩69,691 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,371 | ₩69,235 | ₩67,331 | ₩69,007 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,149 | ₩68,739 | ₩67,257 | ₩67,304 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,155 | ₩69,155 | ₩68,419 | ₩68,793 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩70,013 | ₩70,389 | ₩69,463 | ₩69,463 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,496 | ₩70,858 | ₩70,134 | ₩70,320 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,362 | ₩70,644 | ₩70,188 | ₩70,442 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩70,053 | ₩70,805 | ₩70,027 | ₩70,778 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,188 | ₩71,140 | ₩70,188 | ₩70,442 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,343 | ₩70,349 | ₩69,343 | ₩70,094 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,967 | ₩69,396 | ₩68,645 | ₩68,860 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,203 | ₩69,584 | ₩68,203 | ₩68,793 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,068 | ₩69,061 | ₩68,068 | ₩68,109 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,155 | ₩69,155 | ₩68,068 | ₩68,095 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,362 | ₩70,362 | ₩69,463 | ₩69,893 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,337 | ₩70,389 | ₩68,337 | ₩70,167 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,505 | ₩67,666 | ₩66,553 | ₩67,594 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,344 | ₩68,337 | ₩67,344 | ₩67,764 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,586 | ₩68,122 | ₩67,331 | ₩67,700 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,793 | ₩68,813 | ₩67,519 | ₩67,733 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,672 | ₩68,891 | ₩68,142 | ₩68,820 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,745 | ₩70,023 | ₩68,846 | ₩69,115 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,653 | ₩69,410 | ₩67,653 | ₩69,316 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,747 | ₩68,431 | ₩67,706 | ₩68,082 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,639 | ₩67,639 | ₩66,231 | ₩67,036 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,800 | ₩68,122 | ₩66,794 | ₩68,109 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,371 | ₩68,846 | ₩67,274 | ₩68,109 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,727 | ₩68,068 | ₩66,653 | ₩67,898 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,212 | ₩66,566 | ₩65,198 | ₩66,392 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩64,031 | ₩64,943 | ₩63,629 | ₩64,393 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,420 | ₩64,420 | ₩63,589 | ₩64,165 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,922 | ₩66,030 | ₩64,782 | ₩64,984 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,459 | ₩66,580 | ₩66,070 | ₩66,124 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,083 | ₩67,049 | ₩65,533 | ₩66,452 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,298 | ₩66,660 | ₩65,842 | ₩66,098 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,499 | ₩67,425 | ₩66,499 | ₩67,155 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,976 | ₩67,264 | ₩65,708 | ₩66,754 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,756 | ₩65,252 | ₩64,715 | ₩64,888 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,662 | ₩65,533 | ₩64,662 | ₩65,095 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,346 | ₩65,346 | ₩64,340 | ₩64,756 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,703 | ₩64,259 | ₩62,703 | ₩64,246 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,206 | ₩64,206 | ₩62,677 | ₩63,186 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,614 | ₩66,150 | ₩64,836 | ₩65,118 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,970 | ₩65,413 | ₩64,286 | ₩65,407 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,393 | ₩65,051 | ₩64,393 | ₩64,915 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,140 | ₩64,246 | ₩62,140 | ₩63,720 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩62,006 | ₩62,045 | ₩61,107 | ₩61,832 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,926 | ₩62,458 | ₩61,791 | ₩62,180 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,699 | ₩61,483 | ₩59,699 | ₩61,376 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,900 | ₩60,705 | ₩59,471 | ₩59,471 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,639 | ₩60,517 | ₩58,639 | ₩60,041 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,331 | ₩58,908 | ₩58,331 | ₩58,546 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,471 | ₩60,222 | ₩58,774 | ₩58,867 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,833 | ₩60,249 | ₩59,384 | ₩59,552 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,598 | ₩61,711 | ₩59,391 | ₩59,431 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,088 | ₩60,906 | ₩60,088 | ₩60,665 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,712 | ₩60,356 | ₩59,458 | ₩59,458 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,331 | ₩58,737 | ₩57,982 | ₩58,727 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,976 | ₩58,022 | ₩56,480 | ₩57,888 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,566 | ₩58,157 | ₩56,856 | ₩56,856 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,660 | ₩58,854 | ₩57,432 | ₩58,036 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩58,022 | ₩58,492 | ₩57,593 | ₩57,815 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,653 | ₩58,653 | ₩57,489 | ₩57,900 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,069 | ₩59,940 | ₩59,069 | ₩59,483 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,370 | ₩60,370 | ₩57,982 | ₩58,318 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,724 | ₩61,724 | ₩60,785 | ₩60,853 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,751 | ₩62,770 | ₩61,550 | ₩62,341 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,309 | ₩62,610 | ₩61,309 | ₩62,174 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,504 | ₩61,295 | ₩60,457 | ₩61,121 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,665 | ₩61,692 | ₩60,665 | ₩60,745 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,893 | ₩61,201 | ₩60,544 | ₩60,785 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,161 | ₩61,617 | ₩60,678 | ₩60,678 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,557 | ₩61,094 | ₩60,289 | ₩60,826 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,289 | ₩61,174 | ₩59,802 | ₩60,957 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,625 | ₩60,987 | ₩60,195 | ₩60,195 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,806 | ₩60,920 | ₩59,806 | ₩60,517 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,900 | ₩60,296 | ₩59,793 | ₩60,034 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,195 | ₩60,879 | ₩60,195 | ₩60,450 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,839 | ₩60,839 | ₩59,565 | ₩59,914 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,724 | ₩62,301 | ₩61,342 | ₩61,602 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,301 | ₩62,314 | ₩61,805 | ₩62,314 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,918 | ₩62,918 | ₩62,128 | ₩62,502 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,186 | ₩63,937 | ₩62,811 | ₩63,025 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,361 | ₩63,414 | ₩62,583 | ₩62,878 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,602 | ₩63,602 | ₩62,737 | ₩62,958 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,790 | ₩64,809 | ₩63,790 | ₩64,152 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,575 | ₩63,951 | ₩63,455 | ₩63,868 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,744 | ₩63,253 | ₩62,207 | ₩63,200 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,945 | ₩62,985 | ₩62,583 | ₩62,891 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,985 | ₩63,387 | ₩62,891 | ₩62,925 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,677 | ₩63,314 | ₩62,623 | ₩63,025 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,703 | ₩63,106 | ₩62,489 | ₩62,958 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,487 | ₩64,487 | ₩61,926 | ₩62,717 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,064 | ₩65,352 | ₩64,675 | ₩65,332 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,869 | ₩66,231 | ₩64,514 | ₩64,541 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,930 | ₩65,882 | ₩64,930 | ₩65,882 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,903 | ₩65,761 | ₩64,903 | ₩65,305 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,495 | ₩63,897 | ₩63,173 | ₩63,897 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,966 | ₩63,495 | ₩61,966 | ₩63,481 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,625 | ₩61,550 | ₩60,625 | ₩61,443 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,835 | ₩60,529 | ₩57,808 | ₩60,529 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,760 | ₩58,760 | ₩57,969 | ₩58,224 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,653 | ₩58,814 | ₩57,593 | ₩58,814 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,793 | ₩60,209 | ₩58,733 | ₩59,189 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,540 | ₩57,687 | ₩57,117 | ₩57,365 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,097 | ₩58,076 | ₩57,097 | ₩57,875 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,796 | ₩57,177 | ₩55,702 | ₩57,057 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,848 | ₩57,848 | ₩56,990 | ₩57,008 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,789 | ₩57,432 | ₩56,145 | ₩57,405 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,850 | ₩56,333 | ₩55,702 | ₩55,997 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,695 | ₩56,695 | ₩55,340 | ₩55,541 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,124 | ₩57,955 | ₩57,084 | ₩57,177 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,519 | ₩58,519 | ₩57,338 | ₩57,931 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,902 | ₩58,063 | ₩57,526 | ₩57,607 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,371 | ₩59,015 | ₩58,116 | ₩58,599 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,164 | ₩57,432 | ₩56,654 | ₩57,218 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,654 | ₩57,739 | ₩56,654 | ₩57,405 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,613 | ₩58,827 | ₩57,298 | ₩57,325 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,686 | ₩59,847 | ₩58,988 | ₩59,015 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,653 | ₩58,988 | ₩58,195 | ₩58,599 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,814 | ₩59,075 | ₩58,130 | ₩58,170 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,619 | ₩59,927 | ₩58,532 | ₩58,532 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,316 | ₩60,960 | ₩59,887 | ₩60,343 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩61,027 | ₩61,027 | ₩59,855 | ₩60,396 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,356 | ₩61,423 | ₩59,417 | ₩61,215 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,920 | ₩61,255 | ₩60,276 | ₩61,220 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,987 | ₩62,314 | ₩60,987 | ₩61,845 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,174 | ₩61,979 | ₩60,920 | ₩61,738 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,297 | ₩61,376 | ₩59,090 | ₩60,906 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,310 | ₩61,282 | ₩59,277 | ₩61,174 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,732 | ₩60,913 | ₩59,994 | ₩60,611 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,598 | ₩61,429 | ₩60,356 | ₩60,920 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,075 | ₩60,423 | ₩59,619 | ₩60,423 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,680 | ₩59,444 | ₩58,680 | ₩59,243 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩61,013 | ₩61,013 | ₩58,693 | ₩58,800 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,893 | ₩61,684 | ₩60,814 | ₩61,630 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,879 | ₩61,188 | ₩60,450 | ₩61,081 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,933 | ₩61,805 | ₩60,785 | ₩61,469 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,417 | ₩60,504 | ₩59,417 | ₩60,396 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,163 | ₩59,833 | ₩59,149 | ₩59,511 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩62,033 | ₩62,180 | ₩59,109 | ₩59,122 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,300 | ₩64,300 | ₩62,529 | ₩62,556 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,481 | ₩64,943 | ₩63,379 | ₩64,152 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,079 | ₩63,964 | ₩62,864 | ₩63,481 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,221 | ₩63,287 | ₩61,939 | ₩63,200 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,489 | ₩63,186 | ₩61,617 | ₩61,711 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩62,033 | ₩62,878 | ₩61,684 | ₩62,529 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,313 | ₩64,313 | ₩61,899 | ₩62,167 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,917 | ₩65,922 | ₩64,917 | ₩65,708 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,694 | ₩65,721 | ₩64,863 | ₩65,185 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,942 | ₩66,942 | ₩65,661 | ₩66,177 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,586 | ₩68,001 | ₩66,754 | ₩66,754 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,766 | ₩68,766 | ₩67,564 | ₩67,747 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,954 | ₩69,021 | ₩68,659 | ₩68,866 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,967 | ₩69,160 | ₩68,699 | ₩68,991 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,310 | ₩69,276 | ₩68,310 | ₩69,276 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,223 | ₩68,397 | ₩67,223 | ₩68,135 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,572 | ₩68,068 | ₩66,888 | ₩66,928 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,162 | ₩68,672 | ₩67,854 | ₩68,310 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,262 | ₩69,318 | ₩68,243 | ₩68,350 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,967 | ₩69,329 | ₩68,699 | ₩69,329 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,791 | ₩70,791 | ₩68,913 | ₩69,168 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,831 | ₩70,893 | ₩70,155 | ₩70,764 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,864 | ₩71,864 | ₩70,986 | ₩71,583 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,952 | ₩72,092 | ₩70,952 | ₩71,730 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,395 | ₩71,556 | ₩70,869 | ₩71,180 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,630 | ₩71,747 | ₩70,630 | ₩71,703 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,074 | ₩71,435 | ₩69,074 | ₩70,845 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,080 | ₩70,080 | ₩69,088 | ₩69,174 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,295 | ₩70,295 | ₩69,796 | ₩69,796 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,764 | ₩70,784 | ₩70,375 | ₩70,375 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,341 | ₩71,529 | ₩71,126 | ₩71,408 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,515 | ₩71,676 | ₩71,180 | ₩71,676 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,341 | ₩71,781 | ₩71,126 | ₩71,623 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,623 | ₩71,891 | ₩71,207 | ₩71,314 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,220 | ₩72,065 | ₩71,033 | ₩71,690 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩71,033 | ₩71,194 | ₩70,846 | ₩70,952 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩71,006 | ₩71,495 | ₩70,697 | ₩70,711 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,805 | ₩71,281 | ₩70,241 | ₩70,241 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,617 | ₩71,100 | ₩70,597 | ₩70,912 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,703 | ₩71,770 | ₩70,530 | ₩70,583 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,542 | ₩71,831 | ₩71,113 | ₩71,314 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,335 | ₩71,435 | ₩70,080 | ₩71,381 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,873 | ₩70,657 | ₩68,739 | ₩70,456 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,887 | ₩69,705 | ₩68,887 | ₩69,141 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,825 | ₩69,825 | ₩69,021 | ₩69,182 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,450 | ₩70,503 | ₩69,450 | ₩69,825 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,919 | ₩69,919 | ₩69,235 | ₩69,651 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,195 | ₩70,094 | ₩69,195 | ₩69,986 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,544 | ₩70,483 | ₩69,249 | ₩69,249 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,276 | ₩70,126 | ₩69,276 | ₩69,504 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,329 | ₩70,235 | ₩69,329 | ₩70,040 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,820 | ₩69,365 | ₩68,820 | ₩69,061 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,599 | ₩68,706 | ₩67,599 | ₩68,699 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,465 | ₩68,028 | ₩67,250 | ₩67,718 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,087 | ₩67,827 | ₩66,087 | ₩67,438 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,398 | ₩67,773 | ₩65,694 | ₩65,788 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,794 | ₩67,022 | ₩66,097 | ₩66,947 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,116 | ₩67,485 | ₩66,606 | ₩66,700 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,980 | ₩69,141 | ₩67,519 | ₩67,747 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,504 | ₩70,322 | ₩69,276 | ₩69,377 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,717 | ₩71,904 | ₩70,188 | ₩70,349 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,280 | ₩72,696 | ₩72,132 | ₩72,293 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,609 | ₩72,347 | ₩71,609 | ₩72,226 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,341 | ₩71,770 | ₩70,798 | ₩71,460 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,933 | ₩70,625 | ₩69,329 | ₩70,472 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,891 | ₩72,065 | ₩70,670 | ₩70,670 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,569 | ₩72,293 | ₩71,522 | ₩72,213 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,140 | ₩71,985 | ₩71,140 | ₩71,422 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,656 | ₩72,656 | ₩71,368 | ₩72,173 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩71,998 | ₩72,910 | ₩71,998 | ₩72,803 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,098 | ₩73,796 | ₩72,079 | ₩72,079 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,338 | ₩75,338 | ₩73,474 | ₩73,527 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,356 | ₩78,718 | ₩77,763 | ₩77,763 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,503 | ₩78,651 | ₩78,195 | ₩78,195 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,114 | ₩78,403 | ₩77,752 | ₩77,752 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,424 | ₩77,369 | ₩76,424 | ₩77,095 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,974 | ₩77,015 | ₩76,076 | ₩76,505 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,103 | ₩77,487 | ₩76,103 | ₩77,283 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,673 | ₩76,679 | ₩75,575 | ₩76,679 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,345 | ₩75,428 | ₩74,345 | ₩75,271 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,781 | ₩75,901 | ₩73,997 | ₩74,305 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,787 | ₩76,840 | ₩75,807 | ₩75,861 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,520 | ₩76,974 | ₩74,520 | ₩76,528 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩76,035 | ₩76,035 | ₩75,311 | ₩75,710 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,396 | ₩78,611 | ₩75,365 | ₩75,392 | -3.83% | 1.2만 |
|---|