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 | ₩64,375 | ₩65,232 | ₩64,375 | ₩65,232 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,276 | ₩64,308 | ₩63,108 | ₩64,254 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,236 | ₩64,214 | ₩63,236 | ₩63,731 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,147 | ₩64,372 | ₩63,825 | ₩63,919 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,123 | ₩64,053 | ₩62,123 | ₩63,825 | +2.74% | 9.4만 |
| 2026.10.02 | ₩62,968 | ₩62,968 | ₩61,976 | ₩62,257 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,351 | ₩62,914 | ₩61,601 | ₩62,324 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,048 | ₩63,048 | ₩62,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,016 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,383 | ₩63,383 | ₩62,525 | ₩62,927 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,705 | ₩63,705 | ₩62,941 | ₩63,169 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,638 | ₩64,395 | ₩63,544 | ₩64,254 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩62,941 | ₩63,718 | ₩62,753 | ₩63,718 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,785 | ₩63,785 | ₩62,981 | ₩62,994 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,071 | ₩65,071 | ₩63,919 | ₩64,026 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩64,937 | ₩64,937 | ₩64,254 | ₩64,535 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,388 | ₩64,589 | ₩64,026 | ₩64,267 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,447 | ₩65,447 | ₩64,616 | ₩64,683 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,741 | ₩65,741 | ₩64,294 | ₩64,656 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,746 | ₩66,746 | ₩65,755 | ₩65,862 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,452 | ₩67,849 | ₩66,452 | ₩67,108 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,023 | ₩66,438 | ₩65,929 | ₩66,237 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,272 | ₩65,942 | ₩65,152 | ₩65,554 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,773 | ₩66,847 | ₩65,755 | ₩65,755 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,167 | ₩68,341 | ₩66,974 | ₩66,974 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,460 | ₩69,205 | ₩68,460 | ₩68,890 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,440 | ₩70,364 | ₩69,010 | ₩69,627 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,309 | ₩69,172 | ₩67,269 | ₩68,944 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,086 | ₩68,676 | ₩67,195 | ₩67,242 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,091 | ₩69,091 | ₩68,356 | ₩68,730 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩69,949 | ₩70,324 | ₩69,400 | ₩69,400 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,431 | ₩70,793 | ₩70,070 | ₩70,256 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,297 | ₩70,579 | ₩70,123 | ₩70,378 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩69,989 | ₩70,740 | ₩69,962 | ₩70,713 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,123 | ₩71,075 | ₩70,123 | ₩70,378 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,279 | ₩70,284 | ₩69,279 | ₩70,029 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,904 | ₩69,333 | ₩68,582 | ₩68,797 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,140 | ₩69,520 | ₩68,140 | ₩68,730 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,006 | ₩68,998 | ₩68,006 | ₩68,046 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,091 | ₩69,091 | ₩68,006 | ₩68,033 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,297 | ₩70,297 | ₩69,400 | ₩69,828 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,274 | ₩70,324 | ₩68,274 | ₩70,103 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,443 | ₩67,604 | ₩66,492 | ₩67,532 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,282 | ₩68,274 | ₩67,282 | ₩67,702 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,524 | ₩68,060 | ₩67,269 | ₩67,638 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,730 | ₩68,750 | ₩67,457 | ₩67,671 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,609 | ₩68,827 | ₩68,080 | ₩68,756 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,681 | ₩69,958 | ₩68,783 | ₩69,051 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,591 | ₩69,346 | ₩67,591 | ₩69,252 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,684 | ₩68,368 | ₩67,644 | ₩68,019 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,577 | ₩67,577 | ₩66,170 | ₩66,974 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,738 | ₩68,060 | ₩66,733 | ₩68,046 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,309 | ₩68,783 | ₩67,213 | ₩68,046 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,666 | ₩68,006 | ₩66,592 | ₩67,836 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,152 | ₩66,505 | ₩65,138 | ₩66,331 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩63,973 | ₩64,884 | ₩63,571 | ₩64,334 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,361 | ₩64,361 | ₩63,530 | ₩64,107 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,862 | ₩65,969 | ₩64,723 | ₩64,924 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,398 | ₩66,519 | ₩66,009 | ₩66,063 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,023 | ₩66,988 | ₩65,473 | ₩66,391 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,237 | ₩66,599 | ₩65,782 | ₩66,038 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,438 | ₩67,363 | ₩66,438 | ₩67,093 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,916 | ₩67,202 | ₩65,648 | ₩66,693 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,696 | ₩65,192 | ₩64,656 | ₩64,829 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,602 | ₩65,473 | ₩64,602 | ₩65,035 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,286 | ₩65,286 | ₩64,281 | ₩64,696 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,646 | ₩64,200 | ₩62,646 | ₩64,187 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,147 | ₩64,147 | ₩62,619 | ₩63,128 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,554 | ₩66,090 | ₩64,777 | ₩65,058 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,911 | ₩65,353 | ₩64,227 | ₩65,347 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,334 | ₩64,991 | ₩64,334 | ₩64,856 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,083 | ₩64,187 | ₩62,083 | ₩63,662 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩61,949 | ₩61,988 | ₩61,051 | ₩61,775 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,869 | ₩62,401 | ₩61,735 | ₩62,123 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,644 | ₩61,427 | ₩59,644 | ₩61,319 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,845 | ₩60,649 | ₩59,416 | ₩59,416 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,586 | ₩60,462 | ₩58,586 | ₩59,986 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,277 | ₩58,854 | ₩58,277 | ₩58,492 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,416 | ₩60,167 | ₩58,720 | ₩58,813 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,778 | ₩60,194 | ₩59,329 | ₩59,497 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,542 | ₩61,654 | ₩59,336 | ₩59,376 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,033 | ₩60,850 | ₩60,033 | ₩60,609 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,658 | ₩60,301 | ₩59,403 | ₩59,403 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,277 | ₩58,683 | ₩57,929 | ₩58,673 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,924 | ₩57,969 | ₩56,428 | ₩57,835 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,514 | ₩58,103 | ₩56,803 | ₩56,803 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,607 | ₩58,800 | ₩57,380 | ₩57,983 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩57,969 | ₩58,438 | ₩57,540 | ₩57,762 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,599 | ₩58,599 | ₩57,436 | ₩57,847 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,014 | ₩59,885 | ₩59,014 | ₩59,429 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,314 | ₩60,314 | ₩57,929 | ₩58,264 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,668 | ₩61,668 | ₩60,730 | ₩60,797 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,695 | ₩62,713 | ₩61,494 | ₩62,284 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,252 | ₩62,552 | ₩61,252 | ₩62,117 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,448 | ₩61,239 | ₩60,401 | ₩61,065 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,609 | ₩61,636 | ₩60,609 | ₩60,690 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,837 | ₩61,145 | ₩60,489 | ₩60,730 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,105 | ₩61,561 | ₩60,623 | ₩60,623 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,502 | ₩61,038 | ₩60,234 | ₩60,770 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,234 | ₩61,118 | ₩59,747 | ₩60,901 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,569 | ₩60,931 | ₩60,140 | ₩60,140 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,751 | ₩60,864 | ₩59,751 | ₩60,462 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,845 | ₩60,241 | ₩59,738 | ₩59,979 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,140 | ₩60,824 | ₩60,140 | ₩60,395 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,783 | ₩60,783 | ₩59,510 | ₩59,859 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,668 | ₩62,244 | ₩61,286 | ₩61,546 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,244 | ₩62,257 | ₩61,748 | ₩62,257 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,860 | ₩62,860 | ₩62,071 | ₩62,445 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,128 | ₩63,879 | ₩62,753 | ₩62,968 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,303 | ₩63,356 | ₩62,525 | ₩62,820 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,544 | ₩63,544 | ₩62,679 | ₩62,901 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,731 | ₩64,750 | ₩63,731 | ₩64,093 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,517 | ₩63,892 | ₩63,396 | ₩63,809 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,686 | ₩63,195 | ₩62,150 | ₩63,142 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,887 | ₩62,927 | ₩62,525 | ₩62,834 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,927 | ₩63,329 | ₩62,834 | ₩62,867 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,619 | ₩63,256 | ₩62,566 | ₩62,968 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,646 | ₩63,048 | ₩62,432 | ₩62,901 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,428 | ₩64,428 | ₩61,869 | ₩62,659 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,004 | ₩65,292 | ₩64,616 | ₩65,272 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,808 | ₩66,170 | ₩64,455 | ₩64,482 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,870 | ₩65,822 | ₩64,870 | ₩65,822 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,844 | ₩65,701 | ₩64,844 | ₩65,246 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,437 | ₩63,839 | ₩63,115 | ₩63,839 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,909 | ₩63,437 | ₩61,909 | ₩63,423 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,569 | ₩61,494 | ₩60,569 | ₩61,386 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,782 | ₩60,474 | ₩57,755 | ₩60,474 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,706 | ₩58,706 | ₩57,916 | ₩58,170 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,599 | ₩58,760 | ₩57,540 | ₩58,760 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,738 | ₩60,153 | ₩58,679 | ₩59,135 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,487 | ₩57,634 | ₩57,065 | ₩57,313 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,045 | ₩58,023 | ₩57,045 | ₩57,822 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,745 | ₩57,125 | ₩55,651 | ₩57,004 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,795 | ₩57,795 | ₩56,937 | ₩56,956 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,736 | ₩57,380 | ₩56,093 | ₩57,353 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,798 | ₩56,281 | ₩55,651 | ₩55,946 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,643 | ₩56,643 | ₩55,289 | ₩55,490 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,071 | ₩57,902 | ₩57,031 | ₩57,125 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,465 | ₩58,465 | ₩57,286 | ₩57,878 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,849 | ₩58,009 | ₩57,473 | ₩57,554 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,318 | ₩58,961 | ₩58,063 | ₩58,545 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,112 | ₩57,380 | ₩56,602 | ₩57,165 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,602 | ₩57,687 | ₩56,602 | ₩57,353 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,559 | ₩58,773 | ₩57,246 | ₩57,272 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,631 | ₩59,792 | ₩58,934 | ₩58,961 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,599 | ₩58,934 | ₩58,142 | ₩58,545 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,760 | ₩59,021 | ₩58,076 | ₩58,117 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,564 | ₩59,872 | ₩58,478 | ₩58,478 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,261 | ₩60,904 | ₩59,832 | ₩60,288 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩60,971 | ₩60,971 | ₩59,800 | ₩60,341 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,301 | ₩61,366 | ₩59,363 | ₩61,159 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,864 | ₩61,199 | ₩60,220 | ₩61,164 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,931 | ₩62,257 | ₩60,931 | ₩61,788 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,118 | ₩61,922 | ₩60,864 | ₩61,681 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,242 | ₩61,319 | ₩59,036 | ₩60,850 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,256 | ₩61,226 | ₩59,222 | ₩61,118 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,676 | ₩60,857 | ₩59,939 | ₩60,556 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,542 | ₩61,373 | ₩60,301 | ₩60,864 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,019 | ₩60,368 | ₩59,564 | ₩60,368 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,626 | ₩59,390 | ₩58,626 | ₩59,189 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩60,958 | ₩60,958 | ₩58,639 | ₩58,746 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,837 | ₩61,628 | ₩60,758 | ₩61,574 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,824 | ₩61,132 | ₩60,395 | ₩61,025 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,877 | ₩61,748 | ₩60,730 | ₩61,413 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,363 | ₩60,448 | ₩59,363 | ₩60,341 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,108 | ₩59,778 | ₩59,095 | ₩59,457 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩61,976 | ₩62,123 | ₩59,055 | ₩59,068 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,241 | ₩64,241 | ₩62,472 | ₩62,499 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,423 | ₩64,884 | ₩63,321 | ₩64,093 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,021 | ₩63,906 | ₩62,807 | ₩63,423 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,164 | ₩63,229 | ₩61,882 | ₩63,142 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,432 | ₩63,128 | ₩61,561 | ₩61,654 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩61,976 | ₩62,820 | ₩61,628 | ₩62,472 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,254 | ₩64,254 | ₩61,842 | ₩62,110 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,857 | ₩65,862 | ₩64,857 | ₩65,648 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,634 | ₩65,661 | ₩64,803 | ₩65,125 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,880 | ₩66,880 | ₩65,601 | ₩66,117 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,524 | ₩67,939 | ₩66,693 | ₩66,693 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,703 | ₩68,703 | ₩67,502 | ₩67,684 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,890 | ₩68,957 | ₩68,596 | ₩68,803 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,904 | ₩69,097 | ₩68,636 | ₩68,928 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,247 | ₩69,212 | ₩68,247 | ₩69,212 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,162 | ₩68,334 | ₩67,162 | ₩68,073 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,510 | ₩68,006 | ₩66,827 | ₩66,867 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,100 | ₩68,609 | ₩67,792 | ₩68,247 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,199 | ₩69,255 | ₩68,180 | ₩68,287 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,904 | ₩69,266 | ₩68,636 | ₩69,266 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,726 | ₩70,726 | ₩68,850 | ₩69,105 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,766 | ₩70,828 | ₩70,091 | ₩70,699 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,798 | ₩71,798 | ₩70,921 | ₩71,517 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,887 | ₩72,026 | ₩70,887 | ₩71,664 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,329 | ₩71,490 | ₩70,804 | ₩71,115 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,565 | ₩71,682 | ₩70,565 | ₩71,637 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,011 | ₩71,369 | ₩69,011 | ₩70,780 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,016 | ₩70,016 | ₩69,024 | ₩69,110 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,230 | ₩70,230 | ₩69,732 | ₩69,732 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,699 | ₩70,720 | ₩70,311 | ₩70,311 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,276 | ₩71,463 | ₩71,061 | ₩71,343 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,450 | ₩71,611 | ₩71,115 | ₩71,611 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,276 | ₩71,715 | ₩71,061 | ₩71,557 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,557 | ₩71,825 | ₩71,142 | ₩71,249 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,155 | ₩71,999 | ₩70,967 | ₩71,624 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩70,967 | ₩71,128 | ₩70,781 | ₩70,887 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩70,941 | ₩71,430 | ₩70,632 | ₩70,646 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,740 | ₩71,215 | ₩70,177 | ₩70,177 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,552 | ₩71,034 | ₩70,532 | ₩70,847 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,637 | ₩71,704 | ₩70,465 | ₩70,519 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,477 | ₩71,765 | ₩71,048 | ₩71,249 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,271 | ₩71,369 | ₩70,016 | ₩71,316 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,810 | ₩70,592 | ₩68,676 | ₩70,391 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,823 | ₩69,641 | ₩68,823 | ₩69,078 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,761 | ₩69,761 | ₩68,957 | ₩69,118 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,386 | ₩70,438 | ₩69,386 | ₩69,761 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,855 | ₩69,855 | ₩69,172 | ₩69,587 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,132 | ₩70,029 | ₩69,132 | ₩69,922 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,480 | ₩70,418 | ₩69,185 | ₩69,185 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,212 | ₩70,062 | ₩69,212 | ₩69,440 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,266 | ₩70,170 | ₩69,266 | ₩69,976 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,756 | ₩69,302 | ₩68,756 | ₩68,998 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,537 | ₩68,643 | ₩67,537 | ₩68,636 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,403 | ₩67,966 | ₩67,189 | ₩67,656 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,027 | ₩67,765 | ₩66,027 | ₩67,376 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,336 | ₩67,711 | ₩65,634 | ₩65,728 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,733 | ₩66,961 | ₩66,036 | ₩66,886 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,055 | ₩67,423 | ₩66,545 | ₩66,639 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,917 | ₩69,078 | ₩67,457 | ₩67,684 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,440 | ₩70,257 | ₩69,212 | ₩69,314 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,651 | ₩71,838 | ₩70,123 | ₩70,284 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,214 | ₩72,629 | ₩72,066 | ₩72,227 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,544 | ₩72,281 | ₩71,544 | ₩72,160 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,276 | ₩71,704 | ₩70,733 | ₩71,395 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,869 | ₩70,560 | ₩69,266 | ₩70,407 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,825 | ₩71,999 | ₩70,606 | ₩70,606 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,503 | ₩72,227 | ₩71,457 | ₩72,147 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,075 | ₩71,919 | ₩71,075 | ₩71,356 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,589 | ₩72,589 | ₩71,302 | ₩72,106 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩71,932 | ₩72,843 | ₩71,932 | ₩72,736 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,031 | ₩73,728 | ₩72,013 | ₩72,013 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,269 | ₩75,269 | ₩73,406 | ₩73,460 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,284 | ₩78,646 | ₩77,692 | ₩77,692 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,431 | ₩78,579 | ₩78,123 | ₩78,123 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,043 | ₩78,331 | ₩77,681 | ₩77,681 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,354 | ₩77,298 | ₩76,354 | ₩77,024 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,904 | ₩76,944 | ₩76,006 | ₩76,435 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,033 | ₩77,416 | ₩76,033 | ₩77,212 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,604 | ₩76,609 | ₩75,506 | ₩76,609 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,277 | ₩75,359 | ₩74,277 | ₩75,202 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,711 | ₩75,832 | ₩73,929 | ₩74,237 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,716 | ₩76,770 | ₩75,738 | ₩75,792 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,452 | ₩76,904 | ₩74,452 | ₩76,458 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩75,966 | ₩75,966 | ₩75,242 | ₩75,640 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,324 | ₩78,539 | ₩75,296 | ₩75,323 | -3.83% | 1.2만 |
|---|