시장 데이터를 불러오는 중
전체 종목
Amplify BlueStar Israel Technology ETF 과거 주가
Amplify BlueStar Israel Technology ETF · ITEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify BlueStar Israel Technology ETF · ITEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,839 | ₩83,065 | ₩82,839 | ₩83,065 | +0.27% | 800 |
| 2026.10.08 | ₩82,611 | ₩82,611 | ₩81,788 | ₩81,973 | -0.77% | 1.5천 |
| 2026.10.07 | ₩82,772 | ₩82,959 | ₩82,772 | ₩82,885 | +0.14% | 1.8천 |
| 2026.10.06 | ₩85,127 | ₩85,127 | ₩84,659 | ₩84,663 | -0.55% | 4.5천 |
| 2026.10.05 | ₩84,371 | ₩84,645 | ₩84,371 | ₩84,418 | +0.06% | 1.6천 |
| 2026.10.02 | ₩85,301 | ₩85,301 | ₩84,184 | ₩84,184 | -1.31% | 2.3천 |
| 2026.10.01 | ₩83,643 | ₩83,643 | ₩83,643 | ₩83,643 | 0.00% | 300 |
| 2026.09.30 | ₩83,343 | ₩83,399 | ₩83,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,042 |
| -0.36% |
| 1.8천 |
| 2026.09.29 | ₩82,031 | ₩82,306 | ₩81,908 | ₩82,306 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩81,567 | ₩82,129 | ₩81,382 | ₩82,025 | +0.56% | 1.3천 |
|---|
| 2026.09.25 | ₩83,146 | ₩83,187 | ₩82,564 | ₩82,564 | -0.70% | 2.4천 |
|---|
| 2026.09.24 | ₩83,334 | ₩83,367 | ₩83,066 | ₩83,199 | -0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩84,498 | ₩84,498 | ₩83,642 | ₩83,959 | -0.64% | 1.4천 |
|---|
| 2026.09.22 | ₩84,297 | ₩84,579 | ₩84,297 | ₩84,514 | +0.26% | 2천 |
|---|
| 2026.09.21 | ₩83,454 | ₩84,388 | ₩83,253 | ₩84,388 | +1.12% | 4.6천 |
|---|
| 2026.09.18 | ₩82,343 | ₩82,635 | ₩82,343 | ₩82,635 | +0.35% | 800 |
|---|
| 2026.09.17 | ₩83,240 | ₩83,654 | ₩82,892 | ₩83,470 | +0.28% | 2.6천 |
|---|
| 2026.09.16 | ₩82,183 | ₩82,383 | ₩81,768 | ₩82,014 | -0.21% | 1.9천 |
|---|
| 2026.09.15 | ₩81,480 | ₩82,250 | ₩81,480 | ₩81,835 | +0.44% | 1.1천 |
|---|
| 2026.09.14 | ₩82,564 | ₩82,865 | ₩82,369 | ₩82,369 | -0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩80,924 | ₩80,924 | ₩80,922 | ₩80,922 | -0.00% | 500 |
|---|
| 2026.09.10 | ₩80,911 | ₩81,058 | ₩80,583 | ₩80,653 | -0.32% | 3.5천 |
|---|
| 2026.09.09 | ₩81,800 | ₩81,800 | ₩81,413 | ₩81,413 | -0.47% | 1.4천 |
|---|
| 2026.09.08 | ₩83,294 | ₩83,294 | ₩82,482 | ₩82,482 | -0.97% | 1.6천 |
|---|
| 2026.09.04 | ₩83,200 | ₩83,350 | ₩83,200 | ₩83,350 | +0.18% | 3천 |
|---|
| 2026.09.03 | ₩83,006 | ₩83,207 | ₩83,006 | ₩83,026 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩81,955 | ₩82,619 | ₩81,902 | ₩82,619 | +0.81% | 1.3천 |
|---|
| 2026.09.01 | ₩83,347 | ₩83,347 | ₩82,349 | ₩82,349 | -1.20% | 2.8천 |
|---|
| 2026.08.31 | ₩84,297 | ₩84,649 | ₩84,297 | ₩84,649 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩84,405 | ₩84,753 | ₩84,405 | ₩84,541 | +0.16% | 5.2천 |
|---|
| 2026.08.27 | ₩85,034 | ₩86,497 | ₩85,034 | ₩86,497 | +1.72% | 900 |
|---|
| 2026.08.26 | ₩83,441 | ₩83,539 | ₩83,441 | ₩83,539 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩84,043 | ₩84,043 | ₩83,066 | ₩83,166 | -1.04% | 2.6천 |
|---|
| 2026.08.24 | ₩84,217 | ₩84,217 | ₩82,758 | ₩82,901 | -1.56% | 2.7천 |
|---|
| 2026.08.21 | ₩83,722 | ₩84,583 | ₩83,722 | ₩84,583 | +1.03% | 1.2천 |
|---|
| 2026.08.20 | ₩84,900 | ₩84,900 | ₩83,913 | ₩83,913 | -1.16% | 1천 |
|---|
| 2026.08.19 | ₩85,348 | ₩85,388 | ₩85,060 | ₩85,320 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩86,667 | ₩86,667 | ₩86,004 | ₩86,004 | -0.76% | 2천 |
|---|
| 2026.08.17 | ₩87,891 | ₩87,891 | ₩87,198 | ₩87,198 | -0.79% | 1.5천 |
|---|
| 2026.08.14 | ₩88,822 | ₩88,982 | ₩88,407 | ₩88,613 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩88,781 | ₩89,236 | ₩88,340 | ₩89,236 | +0.51% | 2.1천 |
|---|
| 2026.08.12 | ₩88,353 | ₩88,353 | ₩87,719 | ₩87,719 | -0.72% | 2.1천 |
|---|
| 2026.08.11 | ₩87,322 | ₩87,349 | ₩86,961 | ₩87,219 | -0.12% | 1.9천 |
|---|
| 2026.08.10 | ₩87,965 | ₩88,340 | ₩87,965 | ₩88,143 | +0.20% | 5천 |
|---|
| 2026.08.07 | ₩87,456 | ₩88,286 | ₩87,456 | ₩88,282 | +0.94% | 2.1천 |
|---|
| 2026.08.06 | ₩86,600 | ₩86,600 | ₩85,997 | ₩86,008 | -0.68% | 1.7천 |
|---|
| 2026.08.05 | ₩88,099 | ₩88,215 | ₩86,602 | ₩86,602 | -1.70% | 7.4천 |
|---|
| 2026.08.04 | ₩87,510 | ₩89,089 | ₩87,510 | ₩88,864 | +1.55% | 2.8천 |
|---|
| 2026.08.03 | ₩84,993 | ₩85,744 | ₩84,993 | ₩85,744 | +0.88% | 1.1천 |
|---|
| 2026.07.31 | ₩82,785 | ₩83,816 | ₩82,785 | ₩83,529 | +0.90% | 3.5천 |
|---|
| 2026.07.30 | ₩82,156 | ₩82,982 | ₩81,754 | ₩82,982 | +1.01% | 6.8천 |
|---|
| 2026.07.29 | ₩83,508 | ₩83,508 | ₩81,298 | ₩81,298 | -2.65% | 5.8천 |
|---|
| 2026.07.28 | ₩84,351 | ₩84,832 | ₩84,297 | ₩84,297 | -0.06% | 5천 |
|---|
| 2026.07.27 | ₩86,118 | ₩86,118 | ₩85,020 | ₩85,566 | -0.64% | 1천 |
|---|
| 2026.07.24 | ₩86,118 | ₩86,305 | ₩85,109 | ₩85,109 | -1.17% | 1.4천 |
|---|
| 2026.07.23 | ₩85,663 | ₩85,663 | ₩84,940 | ₩85,499 | -0.19% | 2.9천 |
|---|
| 2026.07.22 | ₩87,403 | ₩87,403 | ₩86,051 | ₩86,533 | -1.00% | 4.7천 |
|---|
| 2026.07.21 | ₩87,630 | ₩87,938 | ₩87,630 | ₩87,918 | +0.33% | 1.8천 |
|---|
| 2026.07.20 | ₩87,911 | ₩87,911 | ₩86,845 | ₩86,845 | -1.21% | 1.6천 |
|---|
| 2026.07.17 | ₩85,756 | ₩87,804 | ₩85,756 | ₩87,388 | +1.90% | 2.1천 |
|---|
| 2026.07.16 | ₩87,824 | ₩88,286 | ₩87,282 | ₩87,535 | -0.33% | 2.3천 |
|---|
| 2026.07.15 | ₩89,970 | ₩90,508 | ₩88,959 | ₩88,959 | -1.12% | 1.5천 |
|---|
| 2026.07.14 | ₩88,233 | ₩89,598 | ₩88,233 | ₩89,227 | +1.13% | 3.1천 |
|---|
| 2026.07.13 | ₩86,305 | ₩87,389 | ₩86,305 | ₩87,049 | +0.86% | 8천 |
|---|
| 2026.07.10 | ₩88,494 | ₩88,494 | ₩87,496 | ₩87,599 | -1.01% | 1.8천 |
|---|
| 2026.07.09 | ₩87,811 | ₩88,915 | ₩87,811 | ₩88,751 | +1.07% | 1.7천 |
|---|
| 2026.07.08 | ₩87,456 | ₩87,644 | ₩86,137 | ₩87,309 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩89,745 | ₩90,053 | ₩88,420 | ₩88,443 | -1.45% | 2.9천 |
|---|
| 2026.07.06 | ₩89,451 | ₩91,259 | ₩89,223 | ₩90,943 | +1.67% | 3.4천 |
|---|
| 2026.07.02 | ₩90,026 | ₩90,976 | ₩88,652 | ₩88,652 | -1.53% | 1.5천 |
|---|
| 2026.07.01 | ₩89,022 | ₩90,307 | ₩89,022 | ₩89,424 | +0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩87,470 | ₩89,210 | ₩87,470 | ₩88,848 | +1.58% | 5.4천 |
|---|
| 2026.06.29 | ₩86,091 | ₩87,189 | ₩85,758 | ₩87,152 | +1.23% | 7.8천 |
|---|
| 2026.06.26 | ₩83,414 | ₩85,184 | ₩83,414 | ₩85,184 | +2.12% | 2.3천 |
|---|
| 2026.06.25 | ₩84,579 | ₩85,435 | ₩84,579 | ₩84,660 | +0.10% | 4천 |
|---|
| 2026.06.24 | ₩85,930 | ₩86,185 | ₩84,694 | ₩85,040 | -1.04% | 3.9천 |
|---|
| 2026.06.23 | ₩85,194 | ₩86,171 | ₩85,194 | ₩85,621 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩87,644 | ₩87,644 | ₩86,867 | ₩87,297 | -0.40% | 1.7천 |
|---|
| 2026.06.18 | ₩87,550 | ₩87,911 | ₩87,122 | ₩87,911 | +0.41% | 4.3천 |
|---|
| 2026.06.17 | ₩87,215 | ₩87,952 | ₩86,185 | ₩86,185 | -1.18% | 9.1천 |
|---|
| 2026.06.16 | ₩89,437 | ₩89,437 | ₩88,008 | ₩88,008 | -1.60% | 4천 |
|---|
| 2026.06.15 | ₩90,428 | ₩90,976 | ₩90,286 | ₩90,286 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩88,701 | ₩89,678 | ₩88,701 | ₩89,526 | +0.93% | 2.1천 |
|---|
| 2026.06.11 | ₩86,452 | ₩89,127 | ₩86,452 | ₩89,127 | +3.09% | 3.7천 |
|---|
| 2026.06.10 | ₩85,341 | ₩85,810 | ₩84,927 | ₩84,927 | -0.49% | 1만 |
|---|
| 2026.06.09 | ₩88,018 | ₩88,447 | ₩84,244 | ₩86,448 | -1.78% | 3.8천 |
|---|
| 2026.06.08 | ₩88,540 | ₩88,708 | ₩84,137 | ₩87,316 | -1.38% | 1만 |
|---|
| 2026.06.05 | ₩89,678 | ₩89,678 | ₩86,772 | ₩86,886 | -3.11% | 4.6천 |
|---|
| 2026.06.04 | ₩89,999 | ₩91,237 | ₩89,999 | ₩90,829 | +0.92% | 3.3천 |
|---|
| 2026.06.03 | ₩95,032 | ₩95,032 | ₩90,883 | ₩91,046 | -4.19% | 5.8천 |
|---|
| 2026.06.02 | ₩92,502 | ₩93,801 | ₩92,502 | ₩93,758 | +1.36% | 4.6천 |
|---|
| 2026.06.01 | ₩91,378 | ₩92,844 | ₩91,191 | ₩92,840 | +1.60% | 3.5천 |
|---|
| 2026.05.29 | ₩91,927 | ₩91,927 | ₩90,802 | ₩91,705 | -0.24% | 3.3천 |
|---|
| 2026.05.28 | ₩91,017 | ₩91,940 | ₩91,017 | ₩91,452 | +0.48% | 4.7천 |
|---|
| 2026.05.27 | ₩91,070 | ₩91,070 | ₩89,625 | ₩89,777 | -1.42% | 6.8천 |
|---|
| 2026.05.26 | ₩91,137 | ₩91,378 | ₩90,173 | ₩91,378 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩87,885 | ₩88,835 | ₩87,885 | ₩88,170 | +0.32% | 9천 |
|---|
| 2026.05.21 | ₩85,944 | ₩87,269 | ₩85,944 | ₩87,148 | +1.40% | 2.9천 |
|---|
| 2026.05.20 | ₩84,612 | ₩86,161 | ₩84,612 | ₩86,161 | +1.83% | 1.1만 |
|---|
| 2026.05.19 | ₩84,405 | ₩84,719 | ₩83,668 | ₩84,208 | -0.23% | 2.4천 |
|---|
| 2026.05.18 | ₩84,458 | ₩84,458 | ₩83,314 | ₩84,156 | -0.36% | 2.4천 |
|---|
| 2026.05.15 | ₩84,351 | ₩85,154 | ₩83,789 | ₩84,790 | +0.52% | 7.9천 |
|---|
| 2026.05.14 | ₩84,478 | ₩86,158 | ₩84,478 | ₩86,027 | +1.83% | 2.7천 |
|---|
| 2026.05.13 | ₩83,427 | ₩84,458 | ₩82,892 | ₩84,410 | +1.18% | 6.1천 |
|---|
| 2026.05.12 | ₩84,115 | ₩84,204 | ₩82,946 | ₩84,144 | +0.03% | 5.7천 |
|---|
| 2026.05.11 | ₩84,699 | ₩85,663 | ₩84,699 | ₩85,663 | +1.14% | 6천 |
|---|
| 2026.05.08 | ₩84,672 | ₩84,957 | ₩83,822 | ₩84,957 | +0.34% | 4.7천 |
|---|
| 2026.05.07 | ₩84,378 | ₩84,512 | ₩82,812 | ₩83,524 | -1.01% | 1만 |
|---|
| 2026.05.06 | ₩86,372 | ₩86,372 | ₩84,244 | ₩84,556 | -2.10% | 4.4천 |
|---|
| 2026.05.05 | ₩85,930 | ₩86,238 | ₩85,034 | ₩86,110 | +0.21% | 8.8천 |
|---|
| 2026.05.04 | ₩84,471 | ₩85,382 | ₩84,324 | ₩84,711 | +0.28% | 7.7천 |
|---|
| 2026.05.01 | ₩84,150 | ₩84,150 | ₩83,588 | ₩83,935 | -0.26% | 8.4천 |
|---|
| 2026.04.30 | ₩81,206 | ₩82,762 | ₩81,206 | ₩82,762 | +1.92% | 1.3천 |
|---|
| 2026.04.29 | ₩82,370 | ₩82,370 | ₩81,025 | ₩81,480 | -1.08% | 4.1천 |
|---|
| 2026.04.28 | ₩81,728 | ₩82,113 | ₩81,206 | ₩81,865 | +0.17% | 6.7만 |
|---|
| 2026.04.27 | ₩81,955 | ₩82,839 | ₩81,955 | ₩82,489 | +0.65% | 3.8천 |
|---|
| 2026.04.24 | ₩81,848 | ₩82,330 | ₩81,500 | ₩82,263 | +0.51% | 5.3천 |
|---|
| 2026.04.23 | ₩83,213 | ₩83,213 | ₩81,206 | ₩81,698 | -1.82% | 8.6천 |
|---|
| 2026.04.22 | ₩83,441 | ₩83,615 | ₩82,223 | ₩82,619 | -0.98% | 1.5만 |
|---|
| 2026.04.21 | ₩83,896 | ₩84,619 | ₩82,761 | ₩82,761 | -1.35% | 6.4천 |
|---|
| 2026.04.20 | ₩82,879 | ₩83,668 | ₩82,758 | ₩83,548 | +0.81% | 8.7천 |
|---|
| 2026.04.17 | ₩83,253 | ₩83,588 | ₩82,839 | ₩83,146 | -0.13% | 1.7만 |
|---|
| 2026.04.16 | ₩81,969 | ₩82,089 | ₩81,393 | ₩81,807 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩80,764 | ₩81,495 | ₩80,637 | ₩81,460 | +0.86% | 7.8천 |
|---|
| 2026.04.14 | ₩80,924 | ₩81,232 | ₩80,684 | ₩80,764 | -0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩78,435 | ₩80,451 | ₩78,261 | ₩80,451 | +2.57% | 5.3천 |
|---|
| 2026.04.10 | ₩79,894 | ₩79,894 | ₩78,562 | ₩78,783 | -1.39% | 9.6천 |
|---|
| 2026.04.09 | ₩80,951 | ₩80,951 | ₩79,358 | ₩79,640 | -1.62% | 8.4천 |
|---|
| 2026.04.08 | ₩82,437 | ₩82,705 | ₩80,630 | ₩80,791 | -2.00% | 5.8천 |
|---|
| 2026.04.07 | ₩79,760 | ₩79,760 | ₩78,877 | ₩79,080 | -0.85% | 9.6천 |
|---|
| 2026.04.06 | ₩80,402 | ₩80,402 | ₩79,907 | ₩80,336 | -0.08% | 8천 |
|---|
| 2026.04.02 | ₩77,525 | ₩79,634 | ₩77,525 | ₩79,634 | +2.72% | 1만 |
|---|
| 2026.04.01 | ₩78,435 | ₩79,599 | ₩78,420 | ₩79,296 | +1.10% | 2.3만 |
|---|
| 2026.03.31 | ₩74,941 | ₩77,324 | ₩74,941 | ₩77,028 | +2.78% | 2.5만 |
|---|
| 2026.03.30 | ₩76,106 | ₩76,106 | ₩73,643 | ₩73,959 | -2.82% | 2.4만 |
|---|
| 2026.03.27 | ₩77,592 | ₩77,592 | ₩75,825 | ₩75,959 | -2.10% | 26.4만 |
|---|
| 2026.03.26 | ₩80,228 | ₩81,527 | ₩79,787 | ₩79,894 | -0.42% | 25.4만 |
|---|
| 2026.03.25 | ₩81,286 | ₩81,286 | ₩80,863 | ₩80,863 | -0.52% | 2.4천 |
|---|
| 2026.03.24 | ₩79,559 | ₩80,510 | ₩79,506 | ₩80,160 | +0.76% | 5.7천 |
|---|
| 2026.03.23 | ₩80,764 | ₩82,491 | ₩80,651 | ₩81,460 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩81,841 | ₩81,841 | ₩80,511 | ₩80,511 | -1.63% | 4.6천 |
|---|
| 2026.03.19 | ₩80,159 | ₩82,531 | ₩80,159 | ₩82,531 | +2.96% | 6.4천 |
|---|
| 2026.03.18 | ₩81,192 | ₩81,741 | ₩80,871 | ₩80,951 | -0.30% | 9.4천 |
|---|
| 2026.03.17 | ₩81,125 | ₩81,741 | ₩81,125 | ₩81,741 | +0.76% | 1.2만 |
|---|
| 2026.03.16 | ₩79,358 | ₩79,519 | ₩78,882 | ₩78,921 | -0.55% | 8.1천 |
|---|
| 2026.03.13 | ₩78,194 | ₩78,194 | ₩77,257 | ₩77,416 | -0.99% | 2.2천 |
|---|
| 2026.03.12 | ₩77,672 | ₩78,100 | ₩76,765 | ₩76,765 | -1.17% | 4.3천 |
|---|
| 2026.03.11 | ₩78,007 | ₩78,488 | ₩77,752 | ₩77,941 | -0.08% | 4.4천 |
|---|
| 2026.03.10 | ₩78,890 | ₩78,942 | ₩78,013 | ₩78,127 | -0.97% | 8.7천 |
|---|
| 2026.03.09 | ₩78,944 | ₩79,771 | ₩78,017 | ₩79,771 | +1.05% | 6.4천 |
|---|
| 2026.03.06 | ₩79,332 | ₩80,684 | ₩79,332 | ₩80,063 | +0.92% | 1만 |
|---|
| 2026.03.05 | ₩79,894 | ₩80,991 | ₩79,586 | ₩80,467 | +0.72% | 4.5천 |
|---|
| 2026.03.04 | ₩78,796 | ₩79,466 | ₩78,796 | ₩79,313 | +0.66% | 4.3천 |
|---|
| 2026.03.03 | ₩77,003 | ₩78,381 | ₩75,798 | ₩77,966 | +1.25% | 2.5만 |
|---|
| 2026.03.02 | ₩76,574 | ₩78,569 | ₩76,574 | ₩78,460 | +2.46% | 4.1만 |
|---|
| 2026.02.27 | ₩75,370 | ₩75,382 | ₩74,875 | ₩75,382 | +0.02% | 1만 |
|---|
| 2026.02.26 | ₩75,865 | ₩76,387 | ₩75,591 | ₩76,267 | +0.53% | 2.6만 |
|---|
| 2026.02.25 | ₩76,066 | ₩76,233 | ₩76,066 | ₩76,071 | +0.01% | 8.4천 |
|---|
| 2026.02.24 | ₩74,607 | ₩75,678 | ₩74,460 | ₩75,611 | +1.35% | 2.9만 |
|---|
| 2026.02.23 | ₩75,624 | ₩75,624 | ₩74,861 | ₩74,915 | -0.94% | 8.2천 |
|---|
| 2026.02.20 | ₩77,284 | ₩78,502 | ₩76,454 | ₩76,454 | -1.07% | 5.7천 |
|---|
| 2026.02.19 | ₩76,922 | ₩77,217 | ₩76,628 | ₩77,217 | +0.38% | 1.4만 |
|---|
| 2026.02.18 | ₩76,748 | ₩77,632 | ₩76,748 | ₩77,092 | +0.45% | 1.6만 |
|---|
| 2026.02.17 | ₩76,748 | ₩76,748 | ₩75,858 | ₩76,209 | -0.70% | 7.2천 |
|---|
| 2026.02.13 | ₩76,521 | ₩77,110 | ₩76,300 | ₩76,426 | -0.12% | 2.4천 |
|---|
| 2026.02.12 | ₩77,364 | ₩77,740 | ₩75,383 | ₩76,378 | -1.28% | 5.7천 |
|---|
| 2026.02.11 | ₩80,095 | ₩80,095 | ₩77,324 | ₩78,205 | -2.36% | 1.7천 |
|---|
| 2026.02.10 | ₩79,867 | ₩80,108 | ₩79,479 | ₩79,479 | -0.49% | 3.5천 |
|---|
| 2026.02.09 | ₩77,913 | ₩79,727 | ₩77,792 | ₩79,554 | +2.11% | 2만 |
|---|
| 2026.02.06 | ₩77,431 | ₩78,202 | ₩76,789 | ₩78,202 | +1.00% | 4.7천 |
|---|
| 2026.02.05 | ₩77,337 | ₩77,779 | ₩75,704 | ₩75,908 | -1.85% | 1.3만 |
|---|
| 2026.02.04 | ₩78,301 | ₩78,836 | ₩77,005 | ₩77,993 | -0.39% | 4.7천 |
|---|
| 2026.02.03 | ₩82,102 | ₩82,102 | ₩78,970 | ₩79,992 | -2.57% | 1.6만 |
|---|
| 2026.02.02 | ₩81,125 | ₩81,962 | ₩81,125 | ₩81,405 | +0.34% | 1.6천 |
|---|
| 2026.01.30 | ₩82,531 | ₩82,972 | ₩81,527 | ₩81,681 | -1.03% | 4.5천 |
|---|
| 2026.01.29 | ₩84,632 | ₩84,632 | ₩82,049 | ₩83,414 | -1.44% | 1.5만 |
|---|
| 2026.01.28 | ₩85,730 | ₩85,730 | ₩84,953 | ₩85,078 | -0.76% | 7.3천 |
|---|
| 2026.01.27 | ₩84,565 | ₩84,751 | ₩83,936 | ₩84,668 | +0.12% | 8.4천 |
|---|
| 2026.01.26 | ₩83,856 | ₩84,164 | ₩83,688 | ₩84,008 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩83,200 | ₩83,775 | ₩83,200 | ₩83,630 | +0.52% | 3.1만 |
|---|
| 2026.01.22 | ₩82,678 | ₩83,401 | ₩82,670 | ₩83,026 | +0.42% | 4.4천 |
|---|
| 2026.01.21 | ₩80,965 | ₩81,902 | ₩80,617 | ₩81,782 | +1.01% | 5.2천 |
|---|
| 2026.01.20 | ₩80,951 | ₩81,982 | ₩80,906 | ₩81,099 | +0.18% | 5천 |
|---|
| 2026.01.16 | ₩82,731 | ₩83,274 | ₩82,026 | ₩82,026 | -0.85% | 6천 |
|---|
| 2026.01.15 | ₩82,812 | ₩82,959 | ₩82,345 | ₩82,470 | -0.41% | 4.5천 |
|---|
| 2026.01.14 | ₩81,962 | ₩82,410 | ₩81,614 | ₩82,073 | +0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩83,642 | ₩83,642 | ₩82,250 | ₩82,468 | -1.40% | 3천 |
|---|
| 2026.01.12 | ₩82,424 | ₩83,468 | ₩82,424 | ₩83,253 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩81,928 | ₩82,425 | ₩81,928 | ₩82,353 | +0.52% | 2천 |
|---|
| 2026.01.08 | ₩82,009 | ₩82,018 | ₩81,206 | ₩81,805 | -0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩81,701 | ₩82,685 | ₩81,634 | ₩82,343 | +0.79% | 4.9천 |
|---|
| 2026.01.06 | ₩80,376 | ₩81,587 | ₩80,376 | ₩81,516 | +1.42% | 7.3천 |
|---|
| 2026.01.05 | ₩79,332 | ₩80,258 | ₩78,649 | ₩80,119 | +0.99% | 4.6만 |
|---|
| 2026.01.02 | ₩78,703 | ₩78,703 | ₩77,632 | ₩78,127 | -0.73% | 2.9천 |
|---|
| 2025.12.31 | ₩78,328 | ₩78,328 | ₩77,693 | ₩77,693 | -0.81% | 3.7천 |
|---|
| 2025.12.30 | ₩78,435 | ₩78,810 | ₩78,333 | ₩78,333 | -0.13% | 7.6천 |
|---|
| 2025.12.29 | ₩78,770 | ₩79,118 | ₩78,770 | ₩78,911 | +0.18% | 2.9천 |
|---|
| 2025.12.26 | ₩79,091 | ₩79,425 | ₩78,957 | ₩79,059 | -0.04% | 2.9천 |
|---|
| 2025.12.24 | ₩79,358 | ₩79,628 | ₩79,358 | ₩79,628 | +0.34% | 1.5천 |
|---|
| 2025.12.23 | ₩78,957 | ₩79,229 | ₩78,957 | ₩79,229 | +0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩79,251 | ₩79,412 | ₩79,251 | ₩79,280 | +0.04% | 2천 |
|---|
| 2025.12.19 | ₩78,304 | ₩78,547 | ₩78,230 | ₩78,482 | +0.23% | 4.9천 |
|---|
| 2025.12.18 | ₩78,207 | ₩78,355 | ₩77,792 | ₩77,792 | -0.53% | 2.6천 |
|---|
| 2025.12.17 | ₩77,886 | ₩78,114 | ₩76,521 | ₩76,735 | -1.48% | 2.7만 |
|---|
| 2025.12.16 | ₩76,534 | ₩77,578 | ₩76,534 | ₩77,234 | +0.91% | 4.2천 |
|---|
| 2025.12.15 | ₩77,926 | ₩77,926 | ₩76,359 | ₩76,359 | -2.01% | 3.9천 |
|---|
| 2025.12.12 | ₩78,087 | ₩78,114 | ₩77,485 | ₩77,669 | -0.53% | 3.8천 |
|---|
| 2025.12.11 | ₩78,701 | ₩78,875 | ₩78,701 | ₩78,875 | +0.22% | 700 |
|---|
| 2025.12.10 | ₩78,007 | ₩78,542 | ₩77,846 | ₩78,432 | +0.55% | 7.8천 |
|---|
| 2025.12.09 | ₩77,752 | ₩77,914 | ₩77,752 | ₩77,914 | +0.21% | 1.3천 |
|---|
| 2025.12.08 | ₩77,030 | ₩77,030 | ₩76,490 | ₩76,552 | -0.62% | 3.1천 |
|---|
| 2025.12.05 | ₩76,735 | ₩77,331 | ₩76,516 | ₩76,516 | -0.29% | 3천 |
|---|
| 2025.12.04 | ₩76,727 | ₩76,727 | ₩76,414 | ₩76,639 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩74,928 | ₩76,229 | ₩74,928 | ₩76,229 | +1.74% | 5.2천 |
|---|
| 2025.12.02 | ₩75,035 | ₩75,435 | ₩74,941 | ₩75,216 | +0.24% | 9천 |
|---|
| 2025.12.01 | ₩74,232 | ₩74,941 | ₩73,844 | ₩74,295 | +0.08% | 1.7만 |
|---|
| 2025.11.28 | ₩74,138 | ₩74,739 | ₩74,138 | ₩74,739 | +0.81% | 700 |
|---|
| 2025.11.26 | ₩73,456 | ₩73,971 | ₩73,456 | ₩73,892 | +0.59% | 2.1천 |
|---|
| 2025.11.25 | ₩72,318 | ₩73,379 | ₩72,224 | ₩73,379 | +1.47% | 4.6천 |
|---|
| 2025.11.24 | ₩72,077 | ₩72,532 | ₩72,077 | ₩72,425 | +0.48% | 1.5천 |
|---|
| 2025.11.21 | ₩70,913 | ₩71,876 | ₩69,815 | ₩71,610 | +0.98% | 1만 |
|---|
| 2025.11.20 | ₩73,710 | ₩73,931 | ₩70,772 | ₩70,887 | -3.83% | 9.9천 |
|---|
| 2025.11.19 | ₩73,268 | ₩73,710 | ₩72,425 | ₩72,793 | -0.65% | 8천 |
|---|
| 2025.11.18 | ₩73,951 | ₩74,165 | ₩73,161 | ₩74,078 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩76,454 | ₩76,534 | ₩74,259 | ₩74,259 | -2.87% | 5.6천 |
|---|
| 2025.11.14 | ₩75,423 | ₩76,668 | ₩75,249 | ₩75,961 | +0.71% | 5.7천 |
|---|
| 2025.11.13 | ₩77,511 | ₩77,578 | ₩76,052 | ₩76,267 | -1.61% | 1.3만 |
|---|
| 2025.11.12 | ₩78,970 | ₩79,452 | ₩77,966 | ₩78,140 | -1.05% | 5.8천 |
|---|
| 2025.11.11 | ₩78,662 | ₩78,850 | ₩78,343 | ₩78,436 | -0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩77,418 | ₩78,782 | ₩77,418 | ₩78,703 | +1.66% | 4.3천 |
|---|
| 2025.11.07 | ₩75,544 | ₩76,845 | ₩75,263 | ₩76,845 | +1.72% | 1.1만 |
|---|
| 2025.11.06 | ₩76,655 | ₩76,655 | ₩75,597 | ₩75,678 | -1.27% | 1만 |
|---|
| 2025.11.05 | ₩76,253 | ₩77,418 | ₩76,052 | ₩77,204 | +1.25% | 3만 |
|---|
| 2025.11.04 | ₩77,016 | ₩77,264 | ₩76,020 | ₩76,020 | -1.29% | 1.1만 |
|---|
| 2025.11.03 | ₩78,729 | ₩78,970 | ₩77,270 | ₩78,301 | -0.54% | 4.2만 |
|---|
| 2025.10.31 | ₩77,806 | ₩78,248 | ₩77,656 | ₩78,221 | +0.53% | 1.5만 |
|---|
| 2025.10.30 | ₩77,365 | ₩78,100 | ₩77,210 | ₩77,324 | -0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩79,238 | ₩79,238 | ₩77,849 | ₩77,849 | -1.75% | 1.5만 |
|---|
| 2025.10.28 | ₩80,376 | ₩80,376 | ₩79,921 | ₩80,095 | -0.35% | 2.4천 |
|---|
| 2025.10.27 | ₩80,255 | ₩80,255 | ₩79,680 | ₩79,733 | -0.65% | 5.9천 |
|---|
| 2025.10.24 | ₩79,519 | ₩79,519 | ₩79,084 | ₩79,265 | -0.32% | 1.5만 |
|---|
| 2025.10.23 | ₩77,940 | ₩78,509 | ₩77,940 | ₩78,428 | +0.63% | 9.4천 |
|---|
| 2025.10.22 | ₩78,368 | ₩78,368 | ₩77,036 | ₩77,443 | -1.18% | 4.6천 |
|---|
| 2025.10.21 | ₩78,154 | ₩78,796 | ₩77,873 | ₩78,355 | +0.26% | 1.7만 |
|---|
| 2025.10.20 | ₩77,270 | ₩78,215 | ₩77,270 | ₩78,140 | +1.13% | 5.4천 |
|---|
| 2025.10.17 | ₩76,682 | ₩77,110 | ₩76,601 | ₩76,872 | +0.25% | 4.4천 |
|---|
| 2025.10.16 | ₩78,636 | ₩78,810 | ₩76,963 | ₩77,161 | -1.88% | 9.6천 |
|---|
| 2025.10.15 | ₩79,104 | ₩79,104 | ₩77,886 | ₩77,937 | -1.48% | 5.5천 |
|---|
| 2025.10.14 | ₩77,190 | ₩78,836 | ₩76,829 | ₩78,448 | +1.63% | 9.2천 |
|---|
| 2025.10.13 | ₩78,087 | ₩78,288 | ₩77,538 | ₩78,060 | -0.03% | 2.1만 |
|---|
| 2025.10.10 | ₩79,613 | ₩79,613 | ₩76,921 | ₩76,921 | -3.38% | 5.5천 |
|---|