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 | ₩64,421 | ₩65,279 | ₩64,421 | ₩65,279 | +1.33% | 8.7만 |
| 2026.10.08 | ₩63,321 | ₩64,354 | ₩63,153 | ₩64,300 | +1.55% | 4.3만 |
| 2026.10.07 | ₩63,281 | ₩64,260 | ₩63,281 | ₩63,777 | +0.78% | 11.7만 |
| 2026.10.06 | ₩64,193 | ₩64,418 | ₩63,871 | ₩63,965 | -0.36% | 1.6만 |
| 2026.10.05 | ₩62,168 | ₩64,099 | ₩62,168 | ₩63,871 | +2.74% | 9.4만 |
| 2026.10.02 | ₩63,013 | ₩63,013 | ₩62,020 | ₩62,302 | -1.13% | 1.9만 |
| 2026.10.01 | ₩62,396 | ₩62,959 | ₩61,645 | ₩62,369 | -0.04% | 14.5만 |
| 2026.09.30 | ₩63,093 | ₩63,093 | ₩62,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,061 |
| -1.64% |
| 17.6만 |
| 2026.09.29 | ₩63,428 | ₩63,428 | ₩62,570 | ₩62,972 | -0.72% | 6.8만 |
|---|
| 2026.09.28 | ₩63,750 | ₩63,750 | ₩62,986 | ₩63,214 | -0.84% | 5.1만 |
|---|
| 2026.09.25 | ₩63,683 | ₩64,441 | ₩63,589 | ₩64,300 | +0.97% | 26.9만 |
|---|
| 2026.09.24 | ₩62,986 | ₩63,764 | ₩62,798 | ₩63,764 | +1.23% | 1.7만 |
|---|
| 2026.09.23 | ₩63,831 | ₩63,831 | ₩63,026 | ₩63,039 | -1.24% | 3.1만 |
|---|
| 2026.09.22 | ₩65,118 | ₩65,118 | ₩63,965 | ₩64,072 | -1.61% | 4.9만 |
|---|
| 2026.09.21 | ₩64,984 | ₩64,984 | ₩64,300 | ₩64,582 | -0.62% | 6.8만 |
|---|
| 2026.09.18 | ₩64,434 | ₩64,635 | ₩64,072 | ₩64,313 | -0.19% | 4.8만 |
|---|
| 2026.09.17 | ₩65,493 | ₩65,493 | ₩64,662 | ₩64,729 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩65,788 | ₩65,788 | ₩64,340 | ₩64,702 | -1.65% | 6.5만 |
|---|
| 2026.09.15 | ₩66,794 | ₩66,794 | ₩65,802 | ₩65,909 | -1.33% | 2.8만 |
|---|
| 2026.09.14 | ₩66,499 | ₩67,898 | ₩66,499 | ₩67,156 | +0.99% | 8.2만 |
|---|
| 2026.09.11 | ₩66,070 | ₩66,486 | ₩65,976 | ₩66,285 | +0.32% | 6.1만 |
|---|
| 2026.09.10 | ₩65,319 | ₩65,990 | ₩65,198 | ₩65,601 | +0.43% | 31.7만 |
|---|
| 2026.09.09 | ₩66,821 | ₩66,895 | ₩65,802 | ₩65,802 | -1.53% | 4.1만 |
|---|
| 2026.09.08 | ₩68,216 | ₩68,390 | ₩67,022 | ₩67,022 | -1.75% | 6.9만 |
|---|
| 2026.09.04 | ₩68,509 | ₩69,255 | ₩68,509 | ₩68,940 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩69,490 | ₩70,415 | ₩69,059 | ₩69,677 | +0.27% | 2.1만 |
|---|
| 2026.09.02 | ₩67,357 | ₩69,221 | ₩67,317 | ₩68,993 | +2.43% | 3.5만 |
|---|
| 2026.09.01 | ₩68,135 | ₩68,725 | ₩67,243 | ₩67,290 | -1.24% | 4.1만 |
|---|
| 2026.08.31 | ₩69,141 | ₩69,141 | ₩68,405 | ₩68,779 | -0.52% | 5만 |
|---|
| 2026.08.28 | ₩69,999 | ₩70,375 | ₩69,449 | ₩69,449 | -0.79% | 2.1만 |
|---|
| 2026.08.27 | ₩70,482 | ₩70,844 | ₩70,120 | ₩70,306 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩70,348 | ₩70,629 | ₩70,173 | ₩70,428 | +0.11% | 3.1만 |
|---|
| 2026.08.25 | ₩70,039 | ₩70,790 | ₩70,013 | ₩70,764 | +1.03% | 3.5만 |
|---|
| 2026.08.24 | ₩70,173 | ₩71,126 | ₩70,173 | ₩70,428 | +0.36% | 3.3만 |
|---|
| 2026.08.21 | ₩69,329 | ₩70,334 | ₩69,329 | ₩70,080 | +1.08% | 2.6만 |
|---|
| 2026.08.20 | ₩68,953 | ₩69,382 | ₩68,631 | ₩68,846 | -0.16% | 8.5만 |
|---|
| 2026.08.19 | ₩68,189 | ₩69,570 | ₩68,189 | ₩68,779 | +0.87% | 5.4만 |
|---|
| 2026.08.18 | ₩68,055 | ₩69,047 | ₩68,055 | ₩68,095 | +0.06% | 4.6만 |
|---|
| 2026.08.17 | ₩69,141 | ₩69,141 | ₩68,055 | ₩68,082 | -1.53% | 8.7만 |
|---|
| 2026.08.14 | ₩70,348 | ₩70,348 | ₩69,449 | ₩69,878 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩68,323 | ₩70,375 | ₩68,323 | ₩70,153 | +2.68% | 7.1만 |
|---|
| 2026.08.12 | ₩67,492 | ₩67,652 | ₩66,539 | ₩67,580 | +0.13% | 10만 |
|---|
| 2026.08.11 | ₩67,331 | ₩68,323 | ₩67,331 | ₩67,750 | +0.62% | 6.1만 |
|---|
| 2026.08.10 | ₩67,572 | ₩68,108 | ₩67,317 | ₩67,686 | +0.17% | 3.6만 |
|---|
| 2026.08.07 | ₩68,779 | ₩68,799 | ₩67,505 | ₩67,719 | -1.54% | 8.3만 |
|---|
| 2026.08.06 | ₩68,658 | ₩68,877 | ₩68,128 | ₩68,806 | +0.21% | 9.1만 |
|---|
| 2026.08.05 | ₩69,731 | ₩70,009 | ₩68,833 | ₩69,101 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩67,639 | ₩69,396 | ₩67,639 | ₩69,302 | +2.46% | 8.1만 |
|---|
| 2026.08.03 | ₩67,733 | ₩68,417 | ₩67,693 | ₩68,068 | +0.49% | 3.9만 |
|---|
| 2026.07.31 | ₩67,626 | ₩67,626 | ₩66,218 | ₩67,022 | -0.89% | 5.6만 |
|---|
| 2026.07.30 | ₩67,787 | ₩68,108 | ₩66,781 | ₩68,095 | +0.45% | 5만 |
|---|
| 2026.07.29 | ₩67,357 | ₩68,833 | ₩67,261 | ₩68,095 | +1.09% | 7.8만 |
|---|
| 2026.07.28 | ₩66,714 | ₩68,055 | ₩66,640 | ₩67,884 | +1.75% | 8.3만 |
|---|
| 2026.07.27 | ₩65,198 | ₩66,553 | ₩65,185 | ₩66,379 | +1.81% | 7.1만 |
|---|
| 2026.07.24 | ₩64,018 | ₩64,930 | ₩63,616 | ₩64,380 | +0.57% | 8.7만 |
|---|
| 2026.07.23 | ₩64,407 | ₩64,407 | ₩63,576 | ₩64,152 | -0.40% | 12.9만 |
|---|
| 2026.07.22 | ₩65,909 | ₩66,016 | ₩64,769 | ₩64,970 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩66,446 | ₩66,566 | ₩66,057 | ₩66,110 | -0.50% | 5.9만 |
|---|
| 2026.07.20 | ₩66,070 | ₩67,036 | ₩65,520 | ₩66,439 | +0.56% | 38.2만 |
|---|
| 2026.07.17 | ₩66,285 | ₩66,647 | ₩65,829 | ₩66,085 | -0.30% | 5.2천 |
|---|
| 2026.07.16 | ₩66,486 | ₩67,411 | ₩66,486 | ₩67,142 | +0.99% | 1.2만 |
|---|
| 2026.07.15 | ₩65,963 | ₩67,250 | ₩65,695 | ₩66,741 | +1.18% | 1.7만 |
|---|
| 2026.07.14 | ₩64,743 | ₩65,239 | ₩64,702 | ₩64,875 | +0.21% | 2만 |
|---|
| 2026.07.13 | ₩64,649 | ₩65,520 | ₩64,649 | ₩65,082 | +0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩65,333 | ₩65,333 | ₩64,327 | ₩64,743 | -0.90% | 9.5천 |
|---|
| 2026.07.09 | ₩62,691 | ₩64,246 | ₩62,691 | ₩64,233 | +2.46% | 21.4만 |
|---|
| 2026.07.08 | ₩64,193 | ₩64,193 | ₩62,664 | ₩63,174 | -1.59% | 23.9만 |
|---|
| 2026.07.07 | ₩65,601 | ₩66,137 | ₩64,823 | ₩65,105 | -0.76% | 2.4만 |
|---|
| 2026.07.06 | ₩64,957 | ₩65,400 | ₩64,273 | ₩65,394 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩64,380 | ₩65,038 | ₩64,380 | ₩64,902 | +0.81% | 1.9만 |
|---|
| 2026.07.01 | ₩62,128 | ₩64,233 | ₩62,128 | ₩63,707 | +2.54% | 3만 |
|---|
| 2026.06.30 | ₩61,994 | ₩62,032 | ₩61,095 | ₩61,819 | -0.28% | 1만 |
|---|
| 2026.06.29 | ₩61,913 | ₩62,445 | ₩61,779 | ₩62,168 | +0.41% | 2.4만 |
|---|
| 2026.06.26 | ₩59,687 | ₩61,471 | ₩59,687 | ₩61,363 | +2.81% | 8.7만 |
|---|
| 2026.06.25 | ₩59,888 | ₩60,693 | ₩59,459 | ₩59,459 | -0.72% | 6.3만 |
|---|
| 2026.06.24 | ₩58,628 | ₩60,505 | ₩58,628 | ₩60,029 | +2.39% | 4.5만 |
|---|
| 2026.06.23 | ₩58,319 | ₩58,896 | ₩58,319 | ₩58,534 | +0.37% | 5.4만 |
|---|
| 2026.06.22 | ₩59,459 | ₩60,210 | ₩58,762 | ₩58,856 | -1.01% | 2.8만 |
|---|
| 2026.06.18 | ₩59,821 | ₩60,237 | ₩59,372 | ₩59,540 | -0.47% | 5.3만 |
|---|
| 2026.06.17 | ₩60,585 | ₩61,698 | ₩59,379 | ₩59,419 | -1.93% | 7.4만 |
|---|
| 2026.06.16 | ₩60,076 | ₩60,894 | ₩60,076 | ₩60,653 | +0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩59,700 | ₩60,344 | ₩59,446 | ₩59,446 | -0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩58,319 | ₩58,726 | ₩57,971 | ₩58,715 | +0.68% | 8.9천 |
|---|
| 2026.06.11 | ₩56,965 | ₩58,011 | ₩56,469 | ₩57,877 | +1.60% | 2.7만 |
|---|
| 2026.06.10 | ₩57,555 | ₩58,145 | ₩56,844 | ₩56,844 | -1.23% | 5만 |
|---|
| 2026.06.09 | ₩57,649 | ₩58,842 | ₩57,421 | ₩58,024 | +0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩58,011 | ₩58,480 | ₩57,582 | ₩57,803 | -0.36% | 2.7만 |
|---|
| 2026.06.05 | ₩58,641 | ₩58,641 | ₩57,477 | ₩57,889 | -1.28% | 4.8만 |
|---|
| 2026.06.04 | ₩59,057 | ₩59,928 | ₩59,057 | ₩59,471 | +0.70% | 4.7만 |
|---|
| 2026.06.03 | ₩60,358 | ₩60,358 | ₩57,971 | ₩58,306 | -3.40% | 4.2만 |
|---|
| 2026.06.02 | ₩61,712 | ₩61,712 | ₩60,773 | ₩60,840 | -1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩61,739 | ₩62,758 | ₩61,538 | ₩62,329 | +0.96% | 5.4만 |
|---|
| 2026.05.29 | ₩61,296 | ₩62,597 | ₩61,296 | ₩62,161 | +1.41% | 1.3만 |
|---|
| 2026.05.28 | ₩60,492 | ₩61,283 | ₩60,445 | ₩61,108 | +1.02% | 1.9만 |
|---|
| 2026.05.27 | ₩60,653 | ₩61,680 | ₩60,653 | ₩60,733 | +0.13% | 1.4만 |
|---|
| 2026.05.26 | ₩60,880 | ₩61,189 | ₩60,532 | ₩60,773 | -0.18% | 1.8만 |
|---|
| 2026.05.22 | ₩61,149 | ₩61,605 | ₩60,666 | ₩60,666 | -0.79% | 1.9만 |
|---|
| 2026.05.21 | ₩60,545 | ₩61,082 | ₩60,277 | ₩60,813 | +0.44% | 8.7천 |
|---|
| 2026.05.20 | ₩60,277 | ₩61,162 | ₩59,790 | ₩60,945 | +1.11% | 9.7천 |
|---|
| 2026.05.19 | ₩60,612 | ₩60,974 | ₩60,183 | ₩60,183 | -0.71% | 8.4천 |
|---|
| 2026.05.18 | ₩59,794 | ₩60,907 | ₩59,794 | ₩60,505 | +1.19% | 1.1만 |
|---|
| 2026.05.15 | ₩59,888 | ₩60,284 | ₩59,781 | ₩60,022 | +0.22% | 1.3만 |
|---|
| 2026.05.14 | ₩60,183 | ₩60,867 | ₩60,183 | ₩60,438 | +0.42% | 1.9만 |
|---|
| 2026.05.13 | ₩60,827 | ₩60,827 | ₩59,553 | ₩59,902 | -1.52% | 2.6만 |
|---|
| 2026.05.12 | ₩61,712 | ₩62,289 | ₩61,330 | ₩61,590 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩62,289 | ₩62,302 | ₩61,792 | ₩62,302 | +0.02% | 14.3만 |
|---|
| 2026.05.08 | ₩62,905 | ₩62,905 | ₩62,116 | ₩62,490 | -0.66% | 1.3만 |
|---|
| 2026.05.07 | ₩63,174 | ₩63,925 | ₩62,798 | ₩63,013 | -0.25% | 25.6만 |
|---|
| 2026.05.06 | ₩63,348 | ₩63,402 | ₩62,570 | ₩62,865 | -0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩63,589 | ₩63,589 | ₩62,724 | ₩62,946 | -1.01% | 1.6만 |
|---|
| 2026.05.04 | ₩63,777 | ₩64,796 | ₩63,777 | ₩64,139 | +0.57% | 2.4만 |
|---|
| 2026.05.01 | ₩63,562 | ₩63,938 | ₩63,442 | ₩63,855 | +0.46% | 4천 |
|---|
| 2026.04.30 | ₩62,731 | ₩63,241 | ₩62,195 | ₩63,187 | +0.73% | 5.4천 |
|---|
| 2026.04.29 | ₩62,932 | ₩62,972 | ₩62,570 | ₩62,879 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩62,972 | ₩63,375 | ₩62,879 | ₩62,912 | -0.10% | 7.8천 |
|---|
| 2026.04.27 | ₩62,664 | ₩63,301 | ₩62,610 | ₩63,013 | +0.56% | 1.8만 |
|---|
| 2026.04.24 | ₩62,691 | ₩63,093 | ₩62,476 | ₩62,946 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩64,474 | ₩64,474 | ₩61,913 | ₩62,704 | -2.75% | 4.7만 |
|---|
| 2026.04.22 | ₩65,051 | ₩65,339 | ₩64,662 | ₩65,319 | +0.41% | 1.7만 |
|---|
| 2026.04.21 | ₩65,856 | ₩66,218 | ₩64,501 | ₩64,528 | -2.02% | 1.8만 |
|---|
| 2026.04.20 | ₩64,917 | ₩65,869 | ₩64,917 | ₩65,869 | +1.47% | 2.1만 |
|---|
| 2026.04.17 | ₩64,890 | ₩65,748 | ₩64,890 | ₩65,292 | +0.62% | 2.3만 |
|---|
| 2026.04.16 | ₩63,482 | ₩63,884 | ₩63,160 | ₩63,884 | +0.63% | 2.3만 |
|---|
| 2026.04.15 | ₩61,953 | ₩63,482 | ₩61,953 | ₩63,469 | +2.45% | 2.5만 |
|---|
| 2026.04.14 | ₩60,612 | ₩61,538 | ₩60,612 | ₩61,430 | +1.35% | 2.2만 |
|---|
| 2026.04.13 | ₩57,823 | ₩60,517 | ₩57,796 | ₩60,517 | +4.66% | 1.3만 |
|---|
| 2026.04.10 | ₩58,748 | ₩58,748 | ₩57,957 | ₩58,212 | -0.91% | 1.4만 |
|---|
| 2026.04.09 | ₩58,641 | ₩58,802 | ₩57,582 | ₩58,802 | +0.27% | 1.6만 |
|---|
| 2026.04.08 | ₩59,781 | ₩60,197 | ₩58,722 | ₩59,177 | -1.01% | 10.5만 |
|---|
| 2026.04.07 | ₩57,528 | ₩57,676 | ₩57,106 | ₩57,354 | -0.30% | 8.6천 |
|---|
| 2026.04.06 | ₩57,086 | ₩58,064 | ₩57,086 | ₩57,863 | +1.36% | 1.5만 |
|---|
| 2026.04.02 | ₩55,785 | ₩57,166 | ₩55,691 | ₩57,045 | +2.26% | 1.5만 |
|---|
| 2026.04.01 | ₩57,836 | ₩57,836 | ₩56,978 | ₩56,997 | -1.45% | 4.7천 |
|---|
| 2026.03.31 | ₩56,777 | ₩57,421 | ₩56,133 | ₩57,394 | +1.09% | 3.7만 |
|---|
| 2026.03.30 | ₩55,838 | ₩56,321 | ₩55,691 | ₩55,986 | +0.26% | 9.1천 |
|---|
| 2026.03.27 | ₩56,683 | ₩56,683 | ₩55,329 | ₩55,530 | -2.03% | 2.1만 |
|---|
| 2026.03.26 | ₩57,112 | ₩57,944 | ₩57,072 | ₩57,166 | +0.09% | 6.9천 |
|---|
| 2026.03.25 | ₩58,507 | ₩58,507 | ₩57,327 | ₩57,920 | -1.00% | 5.2천 |
|---|
| 2026.03.24 | ₩57,890 | ₩58,051 | ₩57,515 | ₩57,595 | -0.51% | 1.1만 |
|---|
| 2026.03.23 | ₩58,359 | ₩59,003 | ₩58,105 | ₩58,587 | +0.39% | 1.1만 |
|---|
| 2026.03.20 | ₩57,153 | ₩57,421 | ₩56,643 | ₩57,206 | +0.09% | 2만 |
|---|
| 2026.03.19 | ₩56,643 | ₩57,728 | ₩56,643 | ₩57,394 | +1.33% | 1.6만 |
|---|
| 2026.03.18 | ₩58,601 | ₩58,815 | ₩57,287 | ₩57,313 | -2.20% | 2.9만 |
|---|
| 2026.03.17 | ₩59,674 | ₩59,835 | ₩58,976 | ₩59,003 | -1.12% | 1만 |
|---|
| 2026.03.16 | ₩58,641 | ₩58,976 | ₩58,184 | ₩58,587 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩58,802 | ₩59,063 | ₩58,118 | ₩58,158 | -1.09% | 1.2만 |
|---|
| 2026.03.12 | ₩59,607 | ₩59,915 | ₩58,520 | ₩58,520 | -1.82% | 1.5만 |
|---|
| 2026.03.11 | ₩60,304 | ₩60,948 | ₩59,875 | ₩60,331 | +0.04% | 6.4천 |
|---|
| 2026.03.10 | ₩61,015 | ₩61,015 | ₩59,843 | ₩60,384 | -1.03% | 1.3만 |
|---|
| 2026.03.09 | ₩60,344 | ₩61,410 | ₩59,405 | ₩61,202 | +1.42% | 8.1천 |
|---|
| 2026.03.06 | ₩60,907 | ₩61,243 | ₩60,264 | ₩61,208 | +0.49% | 5만 |
|---|
| 2026.03.05 | ₩60,974 | ₩62,302 | ₩60,974 | ₩61,833 | +1.41% | 25.7만 |
|---|
| 2026.03.04 | ₩61,162 | ₩61,967 | ₩60,907 | ₩61,725 | +0.92% | 7천 |
|---|
| 2026.03.03 | ₩59,285 | ₩61,363 | ₩59,078 | ₩60,894 | +2.71% | 8.5천 |
|---|
| 2026.03.02 | ₩59,298 | ₩61,269 | ₩59,265 | ₩61,162 | +3.14% | 1.5만 |
|---|
| 2026.02.27 | ₩60,720 | ₩60,901 | ₩59,982 | ₩60,599 | -0.20% | 1.7만 |
|---|
| 2026.02.26 | ₩60,585 | ₩61,417 | ₩60,344 | ₩60,907 | +0.53% | 1.8만 |
|---|
| 2026.02.25 | ₩60,062 | ₩60,411 | ₩59,607 | ₩60,411 | +0.58% | 1.8만 |
|---|
| 2026.02.24 | ₩58,668 | ₩59,432 | ₩58,668 | ₩59,231 | +0.96% | 3.7만 |
|---|
| 2026.02.23 | ₩61,001 | ₩61,001 | ₩58,681 | ₩58,789 | -3.63% | 9만 |
|---|
| 2026.02.20 | ₩60,880 | ₩61,672 | ₩60,801 | ₩61,618 | +1.21% | 6.2만 |
|---|
| 2026.02.19 | ₩60,867 | ₩61,176 | ₩60,438 | ₩61,068 | +0.33% | 2.2만 |
|---|
| 2026.02.18 | ₩60,921 | ₩61,792 | ₩60,773 | ₩61,457 | +0.88% | 2.4만 |
|---|
| 2026.02.17 | ₩59,405 | ₩60,492 | ₩59,405 | ₩60,384 | +1.65% | 2.3만 |
|---|
| 2026.02.13 | ₩59,151 | ₩59,821 | ₩59,137 | ₩59,499 | +0.59% | 5.8만 |
|---|
| 2026.02.12 | ₩62,020 | ₩62,168 | ₩59,097 | ₩59,110 | -4.69% | 1.6만 |
|---|
| 2026.02.11 | ₩64,287 | ₩64,287 | ₩62,516 | ₩62,543 | -2.71% | 3.4만 |
|---|
| 2026.02.10 | ₩63,469 | ₩64,930 | ₩63,367 | ₩64,139 | +1.06% | 3.4만 |
|---|
| 2026.02.09 | ₩63,066 | ₩63,951 | ₩62,852 | ₩63,469 | +0.64% | 2.9만 |
|---|
| 2026.02.06 | ₩62,208 | ₩63,274 | ₩61,926 | ₩63,187 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩62,476 | ₩63,174 | ₩61,605 | ₩61,698 | -1.24% | 19.7만 |
|---|
| 2026.02.04 | ₩62,020 | ₩62,865 | ₩61,672 | ₩62,516 | +0.80% | 7.6만 |
|---|
| 2026.02.03 | ₩64,300 | ₩64,300 | ₩61,886 | ₩62,154 | -3.34% | 4.6만 |
|---|
| 2026.02.02 | ₩64,903 | ₩65,909 | ₩64,903 | ₩65,695 | +1.22% | 7.5만 |
|---|
| 2026.01.30 | ₩65,681 | ₩65,708 | ₩64,850 | ₩65,172 | -0.78% | 2.1만 |
|---|
| 2026.01.29 | ₩66,928 | ₩66,928 | ₩65,648 | ₩66,164 | -1.14% | 25.9만 |
|---|
| 2026.01.28 | ₩67,572 | ₩67,988 | ₩66,741 | ₩66,741 | -1.23% | 2만 |
|---|
| 2026.01.27 | ₩68,752 | ₩68,752 | ₩67,551 | ₩67,733 | -1.48% | 1.7만 |
|---|
| 2026.01.26 | ₩68,940 | ₩69,007 | ₩68,645 | ₩68,853 | -0.13% | 1.6만 |
|---|
| 2026.01.23 | ₩68,953 | ₩69,146 | ₩68,685 | ₩68,977 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩68,296 | ₩69,262 | ₩68,296 | ₩69,262 | +1.41% | 4만 |
|---|
| 2026.01.21 | ₩67,210 | ₩68,383 | ₩67,210 | ₩68,122 | +1.36% | 2.5만 |
|---|
| 2026.01.20 | ₩67,559 | ₩68,055 | ₩66,875 | ₩66,915 | -0.95% | 3만 |
|---|
| 2026.01.16 | ₩68,149 | ₩68,658 | ₩67,840 | ₩68,296 | +0.22% | 13.9만 |
|---|
| 2026.01.15 | ₩69,248 | ₩69,305 | ₩68,229 | ₩68,336 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩68,953 | ₩69,315 | ₩68,685 | ₩69,315 | +0.53% | 3.9만 |
|---|
| 2026.01.13 | ₩70,777 | ₩70,777 | ₩68,900 | ₩69,154 | -2.29% | 4.7만 |
|---|
| 2026.01.12 | ₩70,817 | ₩70,879 | ₩70,141 | ₩70,750 | -0.09% | 2.6만 |
|---|
| 2026.01.09 | ₩71,850 | ₩71,850 | ₩70,971 | ₩71,568 | -0.39% | 1.8만 |
|---|
| 2026.01.08 | ₩70,938 | ₩72,078 | ₩70,938 | ₩71,716 | +1.10% | 2.5만 |
|---|
| 2026.01.07 | ₩71,380 | ₩71,541 | ₩70,855 | ₩71,166 | -0.30% | 3.6만 |
|---|
| 2026.01.06 | ₩70,616 | ₩71,733 | ₩70,616 | ₩71,689 | +1.52% | 6.2만 |
|---|
| 2026.01.05 | ₩69,060 | ₩71,421 | ₩69,060 | ₩70,831 | +2.56% | 3.3만 |
|---|
| 2026.01.02 | ₩70,066 | ₩70,066 | ₩69,074 | ₩69,160 | -1.29% | 9.7천 |
|---|
| 2025.12.31 | ₩70,281 | ₩70,281 | ₩69,782 | ₩69,782 | -0.71% | 2.3만 |
|---|
| 2025.12.30 | ₩70,750 | ₩70,770 | ₩70,361 | ₩70,361 | -0.55% | 1.4만 |
|---|
| 2025.12.29 | ₩71,327 | ₩71,514 | ₩71,112 | ₩71,394 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩71,501 | ₩71,662 | ₩71,166 | ₩71,662 | +0.23% | 1.1만 |
|---|
| 2025.12.24 | ₩71,327 | ₩71,767 | ₩71,112 | ₩71,608 | +0.39% | 1.7만 |
|---|
| 2025.12.23 | ₩71,608 | ₩71,877 | ₩71,193 | ₩71,300 | -0.43% | 1.5만 |
|---|
| 2025.12.22 | ₩71,206 | ₩72,051 | ₩71,018 | ₩71,675 | +0.66% | 3.4만 |
|---|
| 2025.12.19 | ₩71,018 | ₩71,179 | ₩70,832 | ₩70,938 | -0.11% | 1.4만 |
|---|
| 2025.12.18 | ₩70,991 | ₩71,481 | ₩70,683 | ₩70,696 | -0.42% | 3만 |
|---|
| 2025.12.17 | ₩70,790 | ₩71,266 | ₩70,227 | ₩70,227 | -0.80% | 5.4만 |
|---|
| 2025.12.16 | ₩70,603 | ₩71,085 | ₩70,582 | ₩70,898 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩71,689 | ₩71,756 | ₩70,515 | ₩70,569 | -1.56% | 1.1만 |
|---|
| 2025.12.12 | ₩71,528 | ₩71,816 | ₩71,099 | ₩71,300 | -0.32% | 1.2만 |
|---|
| 2025.12.11 | ₩70,321 | ₩71,421 | ₩70,066 | ₩71,367 | +1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩68,859 | ₩70,643 | ₩68,725 | ₩70,442 | +2.30% | 8.2천 |
|---|
| 2025.12.09 | ₩68,873 | ₩69,691 | ₩68,873 | ₩69,128 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩69,811 | ₩69,811 | ₩69,007 | ₩69,168 | -0.92% | 3.2만 |
|---|
| 2025.12.05 | ₩69,436 | ₩70,489 | ₩69,436 | ₩69,811 | +0.54% | 3.5만 |
|---|
| 2025.12.04 | ₩69,905 | ₩69,905 | ₩69,221 | ₩69,637 | -0.38% | 8천 |
|---|
| 2025.12.03 | ₩69,181 | ₩70,080 | ₩69,181 | ₩69,972 | +1.14% | 5.4만 |
|---|
| 2025.12.02 | ₩69,530 | ₩70,468 | ₩69,235 | ₩69,235 | -0.42% | 5.2만 |
|---|
| 2025.12.01 | ₩69,262 | ₩70,112 | ₩69,262 | ₩69,490 | +0.33% | 1.6만 |
|---|
| 2025.11.28 | ₩69,315 | ₩70,220 | ₩69,315 | ₩70,026 | +1.03% | 5.9천 |
|---|
| 2025.11.26 | ₩68,806 | ₩69,351 | ₩68,806 | ₩69,047 | +0.35% | 6.8천 |
|---|
| 2025.11.25 | ₩67,585 | ₩68,692 | ₩67,585 | ₩68,685 | +1.63% | 1.1만 |
|---|
| 2025.11.24 | ₩67,451 | ₩68,015 | ₩67,237 | ₩67,705 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩66,074 | ₩67,813 | ₩66,074 | ₩67,424 | +2.04% | 1.7만 |
|---|
| 2025.11.20 | ₩67,384 | ₩67,760 | ₩65,681 | ₩65,775 | -2.39% | 1.2만 |
|---|
| 2025.11.19 | ₩66,781 | ₩67,009 | ₩66,083 | ₩66,934 | +0.23% | 3만 |
|---|
| 2025.11.18 | ₩67,103 | ₩67,471 | ₩66,593 | ₩66,687 | -0.62% | 2.9만 |
|---|
| 2025.11.17 | ₩68,967 | ₩69,128 | ₩67,505 | ₩67,733 | -1.79% | 1만 |
|---|
| 2025.11.14 | ₩69,490 | ₩70,308 | ₩69,262 | ₩69,364 | -0.18% | 9.7천 |
|---|
| 2025.11.13 | ₩71,702 | ₩71,890 | ₩70,173 | ₩70,334 | -1.91% | 2만 |
|---|
| 2025.11.12 | ₩72,265 | ₩72,681 | ₩72,118 | ₩72,279 | +0.02% | 7.4천 |
|---|
| 2025.11.11 | ₩71,595 | ₩72,332 | ₩71,595 | ₩72,212 | +0.86% | 8.5천 |
|---|
| 2025.11.10 | ₩71,327 | ₩71,756 | ₩70,784 | ₩71,446 | +0.17% | 1.1만 |
|---|
| 2025.11.07 | ₩69,919 | ₩70,611 | ₩69,315 | ₩70,458 | +0.77% | 1.7만 |
|---|
| 2025.11.06 | ₩71,877 | ₩72,051 | ₩70,656 | ₩70,656 | -1.70% | 1.8만 |
|---|
| 2025.11.05 | ₩71,555 | ₩72,279 | ₩71,508 | ₩72,198 | +0.90% | 2.1만 |
|---|
| 2025.11.04 | ₩71,126 | ₩71,970 | ₩71,126 | ₩71,407 | +0.40% | 1.1만 |
|---|
| 2025.11.03 | ₩72,641 | ₩72,641 | ₩71,354 | ₩72,158 | -0.66% | 1.9만 |
|---|
| 2025.10.31 | ₩71,984 | ₩72,896 | ₩71,984 | ₩72,788 | +1.12% | 6.5천 |
|---|
| 2025.10.30 | ₩73,083 | ₩73,781 | ₩72,064 | ₩72,064 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩75,323 | ₩75,323 | ₩73,459 | ₩73,513 | -2.40% | 2.9만 |
|---|
| 2025.10.28 | ₩78,340 | ₩78,702 | ₩77,747 | ₩77,747 | -0.76% | 1.1만 |
|---|
| 2025.10.27 | ₩78,488 | ₩78,635 | ₩78,179 | ₩78,179 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩78,099 | ₩78,387 | ₩77,737 | ₩77,737 | -0.46% | 9.3천 |
|---|
| 2025.10.23 | ₩76,409 | ₩77,353 | ₩76,409 | ₩77,080 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩76,959 | ₩76,999 | ₩76,060 | ₩76,490 | -0.61% | 7.9천 |
|---|
| 2025.10.21 | ₩76,087 | ₩77,471 | ₩76,087 | ₩77,267 | +1.55% | 1.1만 |
|---|
| 2025.10.20 | ₩75,658 | ₩76,664 | ₩75,560 | ₩76,664 | +1.33% | 8.7천 |
|---|
| 2025.10.17 | ₩74,331 | ₩75,413 | ₩74,331 | ₩75,256 | +1.24% | 3.6천 |
|---|
| 2025.10.16 | ₩75,765 | ₩75,886 | ₩73,982 | ₩74,290 | -1.95% | 1.5만 |
|---|
| 2025.10.15 | ₩76,771 | ₩76,825 | ₩75,792 | ₩75,846 | -1.21% | 7.2천 |
|---|
| 2025.10.14 | ₩74,505 | ₩76,959 | ₩74,505 | ₩76,512 | +2.69% | 1.2만 |
|---|
| 2025.10.13 | ₩76,020 | ₩76,020 | ₩75,296 | ₩75,694 | -0.43% | 1.7만 |
|---|
| 2025.10.10 | ₩78,380 | ₩78,595 | ₩75,350 | ₩75,376 | -3.83% | 1.2만 |
|---|