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 | ₩82,733 | ₩82,959 | ₩82,733 | ₩82,959 | +0.27% | 800 |
| 2026.10.08 | ₩82,506 | ₩82,506 | ₩81,684 | ₩81,868 | -0.77% | 1.5천 |
| 2026.10.07 | ₩82,666 | ₩82,854 | ₩82,666 | ₩82,780 | +0.14% | 1.8천 |
| 2026.10.06 | ₩85,019 | ₩85,019 | ₩84,551 | ₩84,555 | -0.55% | 4.5천 |
| 2026.10.05 | ₩84,264 | ₩84,538 | ₩84,264 | ₩84,311 | +0.06% | 1.6천 |
| 2026.10.02 | ₩85,193 | ₩85,193 | ₩84,077 | ₩84,077 | -1.31% | 2.3천 |
| 2026.10.01 | ₩83,537 | ₩83,537 | ₩83,537 | ₩83,537 | 0.00% | 300 |
| 2026.09.30 | ₩83,237 | ₩83,293 | ₩82,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,937 |
| -0.36% |
| 1.8천 |
| 2026.09.29 | ₩81,927 | ₩82,201 | ₩81,804 | ₩82,201 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩81,463 | ₩82,025 | ₩81,279 | ₩81,921 | +0.56% | 1.3천 |
|---|
| 2026.09.25 | ₩83,041 | ₩83,081 | ₩82,459 | ₩82,459 | -0.70% | 2.4천 |
|---|
| 2026.09.24 | ₩83,228 | ₩83,261 | ₩82,961 | ₩83,093 | -0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩84,391 | ₩84,391 | ₩83,535 | ₩83,852 | -0.64% | 1.4천 |
|---|
| 2026.09.22 | ₩84,190 | ₩84,471 | ₩84,190 | ₩84,407 | +0.26% | 2천 |
|---|
| 2026.09.21 | ₩83,348 | ₩84,281 | ₩83,148 | ₩84,281 | +1.12% | 4.6천 |
|---|
| 2026.09.18 | ₩82,239 | ₩82,530 | ₩82,239 | ₩82,530 | +0.35% | 800 |
|---|
| 2026.09.17 | ₩83,134 | ₩83,547 | ₩82,787 | ₩83,364 | +0.28% | 2.6천 |
|---|
| 2026.09.16 | ₩82,078 | ₩82,279 | ₩81,664 | ₩81,910 | -0.21% | 1.9천 |
|---|
| 2026.09.15 | ₩81,376 | ₩82,145 | ₩81,376 | ₩81,731 | +0.44% | 1.1천 |
|---|
| 2026.09.14 | ₩82,459 | ₩82,760 | ₩82,264 | ₩82,264 | -0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩80,822 | ₩80,822 | ₩80,819 | ₩80,819 | -0.00% | 500 |
|---|
| 2026.09.10 | ₩80,808 | ₩80,955 | ₩80,481 | ₩80,550 | -0.32% | 3.5천 |
|---|
| 2026.09.09 | ₩81,696 | ₩81,696 | ₩81,310 | ₩81,310 | -0.47% | 1.4천 |
|---|
| 2026.09.08 | ₩83,188 | ₩83,188 | ₩82,378 | ₩82,378 | -0.97% | 1.6천 |
|---|
| 2026.09.04 | ₩83,094 | ₩83,244 | ₩83,094 | ₩83,244 | +0.18% | 3천 |
|---|
| 2026.09.03 | ₩82,900 | ₩83,101 | ₩82,900 | ₩82,920 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩81,851 | ₩82,514 | ₩81,798 | ₩82,514 | +0.81% | 1.3천 |
|---|
| 2026.09.01 | ₩83,241 | ₩83,241 | ₩82,244 | ₩82,244 | -1.20% | 2.8천 |
|---|
| 2026.08.31 | ₩84,190 | ₩84,542 | ₩84,190 | ₩84,542 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩84,297 | ₩84,645 | ₩84,297 | ₩84,434 | +0.16% | 5.2천 |
|---|
| 2026.08.27 | ₩84,926 | ₩86,387 | ₩84,926 | ₩86,387 | +1.72% | 900 |
|---|
| 2026.08.26 | ₩83,335 | ₩83,432 | ₩83,335 | ₩83,432 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩83,936 | ₩83,936 | ₩82,961 | ₩83,061 | -1.04% | 2.6천 |
|---|
| 2026.08.24 | ₩84,110 | ₩84,110 | ₩82,653 | ₩82,796 | -1.56% | 2.7천 |
|---|
| 2026.08.21 | ₩83,616 | ₩84,475 | ₩83,616 | ₩84,475 | +1.03% | 1.2천 |
|---|
| 2026.08.20 | ₩84,792 | ₩84,792 | ₩83,807 | ₩83,807 | -1.16% | 1천 |
|---|
| 2026.08.19 | ₩85,240 | ₩85,280 | ₩84,952 | ₩85,212 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩86,557 | ₩86,557 | ₩85,895 | ₩85,895 | -0.76% | 2천 |
|---|
| 2026.08.17 | ₩87,780 | ₩87,780 | ₩87,087 | ₩87,087 | -0.79% | 1.5천 |
|---|
| 2026.08.14 | ₩88,709 | ₩88,869 | ₩88,294 | ₩88,500 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩88,669 | ₩89,123 | ₩88,227 | ₩89,123 | +0.51% | 2.1천 |
|---|
| 2026.08.12 | ₩88,241 | ₩88,241 | ₩87,607 | ₩87,607 | -0.72% | 2.1천 |
|---|
| 2026.08.11 | ₩87,212 | ₩87,238 | ₩86,851 | ₩87,109 | -0.12% | 1.9천 |
|---|
| 2026.08.10 | ₩87,853 | ₩88,227 | ₩87,853 | ₩88,031 | +0.20% | 5천 |
|---|
| 2026.08.07 | ₩87,345 | ₩88,174 | ₩87,345 | ₩88,170 | +0.94% | 2.1천 |
|---|
| 2026.08.06 | ₩86,490 | ₩86,490 | ₩85,888 | ₩85,899 | -0.68% | 1.7천 |
|---|
| 2026.08.05 | ₩87,987 | ₩88,103 | ₩86,492 | ₩86,492 | -1.70% | 7.4천 |
|---|
| 2026.08.04 | ₩87,399 | ₩88,976 | ₩87,399 | ₩88,751 | +1.55% | 2.8천 |
|---|
| 2026.08.03 | ₩84,886 | ₩85,635 | ₩84,886 | ₩85,635 | +0.88% | 1.1천 |
|---|
| 2026.07.31 | ₩82,680 | ₩83,709 | ₩82,680 | ₩83,423 | +0.90% | 3.5천 |
|---|
| 2026.07.30 | ₩82,052 | ₩82,876 | ₩81,651 | ₩82,876 | +1.01% | 6.8천 |
|---|
| 2026.07.29 | ₩83,402 | ₩83,402 | ₩81,195 | ₩81,195 | -2.65% | 5.8천 |
|---|
| 2026.07.28 | ₩84,244 | ₩84,724 | ₩84,190 | ₩84,190 | -0.06% | 5천 |
|---|
| 2026.07.27 | ₩86,008 | ₩86,008 | ₩84,912 | ₩85,458 | -0.64% | 1천 |
|---|
| 2026.07.24 | ₩86,008 | ₩86,196 | ₩85,000 | ₩85,000 | -1.17% | 1.4천 |
|---|
| 2026.07.23 | ₩85,554 | ₩85,554 | ₩84,832 | ₩85,391 | -0.19% | 2.9천 |
|---|
| 2026.07.22 | ₩87,292 | ₩87,292 | ₩85,942 | ₩86,423 | -1.00% | 4.7천 |
|---|
| 2026.07.21 | ₩87,519 | ₩87,826 | ₩87,519 | ₩87,806 | +0.33% | 1.8천 |
|---|
| 2026.07.20 | ₩87,800 | ₩87,800 | ₩86,734 | ₩86,734 | -1.21% | 1.6천 |
|---|
| 2026.07.17 | ₩85,647 | ₩87,693 | ₩85,647 | ₩87,277 | +1.90% | 2.1천 |
|---|
| 2026.07.16 | ₩87,713 | ₩88,174 | ₩87,171 | ₩87,424 | -0.33% | 2.3천 |
|---|
| 2026.07.15 | ₩89,856 | ₩90,393 | ₩88,846 | ₩88,846 | -1.12% | 1.5천 |
|---|
| 2026.07.14 | ₩88,121 | ₩89,484 | ₩88,121 | ₩89,114 | +1.13% | 3.1천 |
|---|
| 2026.07.13 | ₩86,196 | ₩87,278 | ₩86,196 | ₩86,939 | +0.86% | 8천 |
|---|
| 2026.07.10 | ₩88,381 | ₩88,381 | ₩87,385 | ₩87,488 | -1.01% | 1.8천 |
|---|
| 2026.07.09 | ₩87,699 | ₩88,802 | ₩87,699 | ₩88,638 | +1.07% | 1.7천 |
|---|
| 2026.07.08 | ₩87,345 | ₩87,532 | ₩86,027 | ₩87,198 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩89,631 | ₩89,939 | ₩88,308 | ₩88,330 | -1.45% | 2.9천 |
|---|
| 2026.07.06 | ₩89,337 | ₩91,143 | ₩89,110 | ₩90,828 | +1.67% | 3.4천 |
|---|
| 2026.07.02 | ₩89,912 | ₩90,861 | ₩88,539 | ₩88,539 | -1.53% | 1.5천 |
|---|
| 2026.07.01 | ₩88,909 | ₩90,193 | ₩88,909 | ₩89,310 | +0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩87,359 | ₩89,096 | ₩87,359 | ₩88,735 | +1.58% | 5.4천 |
|---|
| 2026.06.29 | ₩85,982 | ₩87,078 | ₩85,649 | ₩87,042 | +1.23% | 7.8천 |
|---|
| 2026.06.26 | ₩83,308 | ₩85,075 | ₩83,308 | ₩85,075 | +2.12% | 2.3천 |
|---|
| 2026.06.25 | ₩84,471 | ₩85,327 | ₩84,471 | ₩84,553 | +0.10% | 4천 |
|---|
| 2026.06.24 | ₩85,821 | ₩86,075 | ₩84,586 | ₩84,932 | -1.04% | 3.9천 |
|---|
| 2026.06.23 | ₩85,086 | ₩86,062 | ₩85,086 | ₩85,512 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩87,532 | ₩87,532 | ₩86,757 | ₩87,186 | -0.40% | 1.7천 |
|---|
| 2026.06.18 | ₩87,439 | ₩87,800 | ₩87,011 | ₩87,800 | +0.41% | 4.3천 |
|---|
| 2026.06.17 | ₩87,105 | ₩87,840 | ₩86,075 | ₩86,075 | -1.18% | 9.1천 |
|---|
| 2026.06.16 | ₩89,324 | ₩89,324 | ₩87,896 | ₩87,896 | -1.60% | 4천 |
|---|
| 2026.06.15 | ₩90,313 | ₩90,861 | ₩90,171 | ₩90,171 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩88,588 | ₩89,564 | ₩88,588 | ₩89,412 | +0.93% | 2.1천 |
|---|
| 2026.06.11 | ₩86,343 | ₩89,014 | ₩86,343 | ₩89,014 | +3.09% | 3.7천 |
|---|
| 2026.06.10 | ₩85,233 | ₩85,701 | ₩84,819 | ₩84,819 | -0.49% | 1만 |
|---|
| 2026.06.09 | ₩87,907 | ₩88,334 | ₩84,137 | ₩86,339 | -1.78% | 3.8천 |
|---|
| 2026.06.08 | ₩88,428 | ₩88,595 | ₩84,030 | ₩87,205 | -1.38% | 1만 |
|---|
| 2026.06.05 | ₩89,564 | ₩89,564 | ₩86,662 | ₩86,776 | -3.11% | 4.6천 |
|---|
| 2026.06.04 | ₩89,885 | ₩91,122 | ₩89,885 | ₩90,714 | +0.92% | 3.3천 |
|---|
| 2026.06.03 | ₩94,911 | ₩94,911 | ₩90,767 | ₩90,930 | -4.19% | 5.8천 |
|---|
| 2026.06.02 | ₩92,385 | ₩93,682 | ₩92,385 | ₩93,639 | +1.36% | 4.6천 |
|---|
| 2026.06.01 | ₩91,262 | ₩92,726 | ₩91,075 | ₩92,722 | +1.60% | 3.5천 |
|---|
| 2026.05.29 | ₩91,810 | ₩91,810 | ₩90,687 | ₩91,588 | -0.24% | 3.3천 |
|---|
| 2026.05.28 | ₩90,901 | ₩91,823 | ₩90,901 | ₩91,335 | +0.48% | 4.7천 |
|---|
| 2026.05.27 | ₩90,955 | ₩90,955 | ₩89,511 | ₩89,663 | -1.42% | 6.8천 |
|---|
| 2026.05.26 | ₩91,021 | ₩91,262 | ₩90,059 | ₩91,262 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩87,773 | ₩88,722 | ₩87,773 | ₩88,058 | +0.32% | 9천 |
|---|
| 2026.05.21 | ₩85,835 | ₩87,158 | ₩85,835 | ₩87,038 | +1.40% | 2.9천 |
|---|
| 2026.05.20 | ₩84,505 | ₩86,051 | ₩84,505 | ₩86,051 | +1.83% | 1.1만 |
|---|
| 2026.05.19 | ₩84,297 | ₩84,611 | ₩83,562 | ₩84,101 | -0.23% | 2.4천 |
|---|
| 2026.05.18 | ₩84,351 | ₩84,351 | ₩83,208 | ₩84,049 | -0.36% | 2.4천 |
|---|
| 2026.05.15 | ₩84,244 | ₩85,046 | ₩83,682 | ₩84,682 | +0.52% | 7.9천 |
|---|
| 2026.05.14 | ₩84,371 | ₩86,049 | ₩84,371 | ₩85,918 | +1.83% | 2.7천 |
|---|
| 2026.05.13 | ₩83,321 | ₩84,351 | ₩82,787 | ₩84,303 | +1.18% | 6.1천 |
|---|
| 2026.05.12 | ₩84,009 | ₩84,097 | ₩82,840 | ₩84,037 | +0.03% | 5.7천 |
|---|
| 2026.05.11 | ₩84,591 | ₩85,554 | ₩84,591 | ₩85,554 | +1.14% | 6천 |
|---|
| 2026.05.08 | ₩84,565 | ₩84,849 | ₩83,716 | ₩84,849 | +0.34% | 4.7천 |
|---|
| 2026.05.07 | ₩84,271 | ₩84,404 | ₩82,707 | ₩83,418 | -1.01% | 1만 |
|---|
| 2026.05.06 | ₩86,262 | ₩86,262 | ₩84,137 | ₩84,448 | -2.10% | 4.4천 |
|---|
| 2026.05.05 | ₩85,821 | ₩86,129 | ₩84,926 | ₩86,000 | +0.21% | 8.8천 |
|---|
| 2026.05.04 | ₩84,364 | ₩85,273 | ₩84,217 | ₩84,603 | +0.28% | 7.7천 |
|---|
| 2026.05.01 | ₩84,043 | ₩84,043 | ₩83,482 | ₩83,828 | -0.26% | 8.4천 |
|---|
| 2026.04.30 | ₩81,102 | ₩82,657 | ₩81,102 | ₩82,657 | +1.92% | 1.3천 |
|---|
| 2026.04.29 | ₩82,265 | ₩82,265 | ₩80,922 | ₩81,376 | -1.08% | 4.1천 |
|---|
| 2026.04.28 | ₩81,624 | ₩82,009 | ₩81,102 | ₩81,761 | +0.17% | 6.7만 |
|---|
| 2026.04.27 | ₩81,851 | ₩82,733 | ₩81,851 | ₩82,384 | +0.65% | 3.8천 |
|---|
| 2026.04.24 | ₩81,744 | ₩82,225 | ₩81,397 | ₩82,158 | +0.51% | 5.3천 |
|---|
| 2026.04.23 | ₩83,108 | ₩83,108 | ₩81,102 | ₩81,594 | -1.82% | 8.6천 |
|---|
| 2026.04.22 | ₩83,335 | ₩83,509 | ₩82,118 | ₩82,514 | -0.98% | 1.5만 |
|---|
| 2026.04.21 | ₩83,789 | ₩84,511 | ₩82,656 | ₩82,656 | -1.35% | 6.4천 |
|---|
| 2026.04.20 | ₩82,773 | ₩83,562 | ₩82,653 | ₩83,442 | +0.81% | 8.7천 |
|---|
| 2026.04.17 | ₩83,148 | ₩83,482 | ₩82,733 | ₩83,041 | -0.13% | 1.7만 |
|---|
| 2026.04.16 | ₩81,864 | ₩81,985 | ₩81,290 | ₩81,703 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩80,661 | ₩81,391 | ₩80,534 | ₩81,356 | +0.86% | 7.8천 |
|---|
| 2026.04.14 | ₩80,822 | ₩81,129 | ₩80,581 | ₩80,661 | -0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩78,335 | ₩80,348 | ₩78,162 | ₩80,348 | +2.57% | 5.3천 |
|---|
| 2026.04.10 | ₩79,792 | ₩79,792 | ₩78,462 | ₩78,683 | -1.39% | 9.6천 |
|---|
| 2026.04.09 | ₩80,848 | ₩80,848 | ₩79,258 | ₩79,538 | -1.62% | 8.4천 |
|---|
| 2026.04.08 | ₩82,332 | ₩82,600 | ₩80,528 | ₩80,688 | -2.00% | 5.8천 |
|---|
| 2026.04.07 | ₩79,659 | ₩79,659 | ₩78,776 | ₩78,980 | -0.85% | 9.6천 |
|---|
| 2026.04.06 | ₩80,300 | ₩80,300 | ₩79,806 | ₩80,234 | -0.08% | 8천 |
|---|
| 2026.04.02 | ₩77,426 | ₩79,533 | ₩77,426 | ₩79,533 | +2.72% | 1만 |
|---|
| 2026.04.01 | ₩78,335 | ₩79,498 | ₩78,321 | ₩79,195 | +1.10% | 2.3만 |
|---|
| 2026.03.31 | ₩74,846 | ₩77,226 | ₩74,846 | ₩76,930 | +2.78% | 2.5만 |
|---|
| 2026.03.30 | ₩76,009 | ₩76,009 | ₩73,550 | ₩73,865 | -2.82% | 2.4만 |
|---|
| 2026.03.27 | ₩77,493 | ₩77,493 | ₩75,729 | ₩75,862 | -2.10% | 26.4만 |
|---|
| 2026.03.26 | ₩80,127 | ₩81,423 | ₩79,685 | ₩79,792 | -0.42% | 25.4만 |
|---|
| 2026.03.25 | ₩81,183 | ₩81,183 | ₩80,760 | ₩80,760 | -0.52% | 2.4천 |
|---|
| 2026.03.24 | ₩79,458 | ₩80,407 | ₩79,405 | ₩80,058 | +0.76% | 5.7천 |
|---|
| 2026.03.23 | ₩80,661 | ₩82,386 | ₩80,549 | ₩81,356 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩81,737 | ₩81,737 | ₩80,409 | ₩80,409 | -1.63% | 4.6천 |
|---|
| 2026.03.19 | ₩80,057 | ₩82,426 | ₩80,057 | ₩82,426 | +2.96% | 6.4천 |
|---|
| 2026.03.18 | ₩81,089 | ₩81,637 | ₩80,768 | ₩80,848 | -0.30% | 9.4천 |
|---|
| 2026.03.17 | ₩81,022 | ₩81,637 | ₩81,022 | ₩81,637 | +0.76% | 1.2만 |
|---|
| 2026.03.16 | ₩79,258 | ₩79,418 | ₩78,782 | ₩78,821 | -0.55% | 8.1천 |
|---|
| 2026.03.13 | ₩78,095 | ₩78,095 | ₩77,159 | ₩77,318 | -0.99% | 2.2천 |
|---|
| 2026.03.12 | ₩77,573 | ₩78,001 | ₩76,667 | ₩76,667 | -1.17% | 4.3천 |
|---|
| 2026.03.11 | ₩77,908 | ₩78,389 | ₩77,654 | ₩77,842 | -0.08% | 4.4천 |
|---|
| 2026.03.10 | ₩78,790 | ₩78,842 | ₩77,914 | ₩78,028 | -0.97% | 8.7천 |
|---|
| 2026.03.09 | ₩78,843 | ₩79,669 | ₩77,918 | ₩79,669 | +1.05% | 6.4천 |
|---|
| 2026.03.06 | ₩79,231 | ₩80,581 | ₩79,231 | ₩79,961 | +0.92% | 1만 |
|---|
| 2026.03.05 | ₩79,792 | ₩80,889 | ₩79,485 | ₩80,365 | +0.72% | 4.5천 |
|---|
| 2026.03.04 | ₩78,696 | ₩79,365 | ₩78,696 | ₩79,212 | +0.66% | 4.3천 |
|---|
| 2026.03.03 | ₩76,905 | ₩78,282 | ₩75,702 | ₩77,867 | +1.25% | 2.5만 |
|---|
| 2026.03.02 | ₩76,477 | ₩78,469 | ₩76,477 | ₩78,361 | +2.46% | 4.1만 |
|---|
| 2026.02.27 | ₩75,274 | ₩75,286 | ₩74,779 | ₩75,286 | +0.02% | 1만 |
|---|
| 2026.02.26 | ₩75,769 | ₩76,290 | ₩75,495 | ₩76,170 | +0.53% | 2.6만 |
|---|
| 2026.02.25 | ₩75,969 | ₩76,136 | ₩75,969 | ₩75,975 | +0.01% | 8.4천 |
|---|
| 2026.02.24 | ₩74,512 | ₩75,582 | ₩74,365 | ₩75,515 | +1.35% | 2.9만 |
|---|
| 2026.02.23 | ₩75,528 | ₩75,528 | ₩74,766 | ₩74,820 | -0.94% | 8.2천 |
|---|
| 2026.02.20 | ₩77,186 | ₩78,402 | ₩76,357 | ₩76,357 | -1.07% | 5.7천 |
|---|
| 2026.02.19 | ₩76,825 | ₩77,119 | ₩76,531 | ₩77,119 | +0.38% | 1.4만 |
|---|
| 2026.02.18 | ₩76,651 | ₩77,533 | ₩76,651 | ₩76,995 | +0.45% | 1.6만 |
|---|
| 2026.02.17 | ₩76,651 | ₩76,651 | ₩75,762 | ₩76,112 | -0.70% | 7.2천 |
|---|
| 2026.02.13 | ₩76,424 | ₩77,012 | ₩76,203 | ₩76,329 | -0.12% | 2.4천 |
|---|
| 2026.02.12 | ₩77,266 | ₩77,642 | ₩75,287 | ₩76,281 | -1.28% | 5.7천 |
|---|
| 2026.02.11 | ₩79,993 | ₩79,993 | ₩77,226 | ₩78,105 | -2.36% | 1.7천 |
|---|
| 2026.02.10 | ₩79,766 | ₩80,006 | ₩79,378 | ₩79,378 | -0.49% | 3.5천 |
|---|
| 2026.02.09 | ₩77,814 | ₩79,625 | ₩77,694 | ₩79,453 | +2.11% | 2만 |
|---|
| 2026.02.06 | ₩77,333 | ₩78,103 | ₩76,691 | ₩78,103 | +1.00% | 4.7천 |
|---|
| 2026.02.05 | ₩77,239 | ₩77,680 | ₩75,608 | ₩75,811 | -1.85% | 1.3만 |
|---|
| 2026.02.04 | ₩78,202 | ₩78,736 | ₩76,908 | ₩77,894 | -0.39% | 4.7천 |
|---|
| 2026.02.03 | ₩81,998 | ₩81,998 | ₩78,870 | ₩79,890 | -2.57% | 1.6만 |
|---|
| 2026.02.02 | ₩81,022 | ₩81,858 | ₩81,022 | ₩81,302 | +0.34% | 1.6천 |
|---|
| 2026.01.30 | ₩82,426 | ₩82,867 | ₩81,423 | ₩81,577 | -1.03% | 4.5천 |
|---|
| 2026.01.29 | ₩84,525 | ₩84,525 | ₩81,945 | ₩83,308 | -1.44% | 1.5만 |
|---|
| 2026.01.28 | ₩85,621 | ₩85,621 | ₩84,845 | ₩84,970 | -0.76% | 7.3천 |
|---|
| 2026.01.27 | ₩84,458 | ₩84,644 | ₩83,829 | ₩84,561 | +0.12% | 8.4천 |
|---|
| 2026.01.26 | ₩83,749 | ₩84,057 | ₩83,582 | ₩83,902 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩83,094 | ₩83,669 | ₩83,094 | ₩83,523 | +0.52% | 3.1만 |
|---|
| 2026.01.22 | ₩82,573 | ₩83,295 | ₩82,565 | ₩82,920 | +0.42% | 4.4천 |
|---|
| 2026.01.21 | ₩80,862 | ₩81,798 | ₩80,514 | ₩81,679 | +1.01% | 5.2천 |
|---|
| 2026.01.20 | ₩80,848 | ₩81,878 | ₩80,803 | ₩80,996 | +0.18% | 5천 |
|---|
| 2026.01.16 | ₩82,626 | ₩83,168 | ₩81,922 | ₩81,922 | -0.85% | 6천 |
|---|
| 2026.01.15 | ₩82,707 | ₩82,854 | ₩82,240 | ₩82,366 | -0.41% | 4.5천 |
|---|
| 2026.01.14 | ₩81,858 | ₩82,306 | ₩81,510 | ₩81,969 | +0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩83,535 | ₩83,535 | ₩82,145 | ₩82,363 | -1.40% | 3천 |
|---|
| 2026.01.12 | ₩82,319 | ₩83,362 | ₩82,319 | ₩83,148 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩81,824 | ₩82,320 | ₩81,824 | ₩82,248 | +0.52% | 2천 |
|---|
| 2026.01.08 | ₩81,905 | ₩81,914 | ₩81,102 | ₩81,701 | -0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩81,597 | ₩82,580 | ₩81,530 | ₩82,239 | +0.79% | 4.9천 |
|---|
| 2026.01.06 | ₩80,274 | ₩81,483 | ₩80,274 | ₩81,413 | +1.42% | 7.3천 |
|---|
| 2026.01.05 | ₩79,231 | ₩80,156 | ₩78,549 | ₩80,017 | +0.99% | 4.6만 |
|---|
| 2026.01.02 | ₩78,603 | ₩78,603 | ₩77,533 | ₩78,028 | -0.73% | 2.9천 |
|---|
| 2025.12.31 | ₩78,228 | ₩78,228 | ₩77,595 | ₩77,595 | -0.81% | 3.7천 |
|---|
| 2025.12.30 | ₩78,335 | ₩78,710 | ₩78,234 | ₩78,234 | -0.13% | 7.6천 |
|---|
| 2025.12.29 | ₩78,670 | ₩79,017 | ₩78,670 | ₩78,811 | +0.18% | 2.9천 |
|---|
| 2025.12.26 | ₩78,990 | ₩79,325 | ₩78,857 | ₩78,958 | -0.04% | 2.9천 |
|---|
| 2025.12.24 | ₩79,258 | ₩79,526 | ₩79,258 | ₩79,526 | +0.34% | 1.5천 |
|---|
| 2025.12.23 | ₩78,857 | ₩79,128 | ₩78,857 | ₩79,128 | +0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩79,151 | ₩79,311 | ₩79,151 | ₩79,179 | +0.04% | 2천 |
|---|
| 2025.12.19 | ₩78,204 | ₩78,448 | ₩78,131 | ₩78,382 | +0.23% | 4.9천 |
|---|
| 2025.12.18 | ₩78,108 | ₩78,255 | ₩77,694 | ₩77,694 | -0.53% | 2.6천 |
|---|
| 2025.12.17 | ₩77,787 | ₩78,014 | ₩76,424 | ₩76,638 | -1.48% | 2.7만 |
|---|
| 2025.12.16 | ₩76,437 | ₩77,480 | ₩76,437 | ₩77,136 | +0.91% | 4.2천 |
|---|
| 2025.12.15 | ₩77,827 | ₩77,827 | ₩76,262 | ₩76,262 | -2.01% | 3.9천 |
|---|
| 2025.12.12 | ₩77,988 | ₩78,014 | ₩77,386 | ₩77,571 | -0.53% | 3.8천 |
|---|
| 2025.12.11 | ₩78,601 | ₩78,775 | ₩78,601 | ₩78,775 | +0.22% | 700 |
|---|
| 2025.12.10 | ₩77,908 | ₩78,442 | ₩77,747 | ₩78,333 | +0.55% | 7.8천 |
|---|
| 2025.12.09 | ₩77,654 | ₩77,815 | ₩77,654 | ₩77,815 | +0.21% | 1.3천 |
|---|
| 2025.12.08 | ₩76,932 | ₩76,932 | ₩76,393 | ₩76,454 | -0.62% | 3.1천 |
|---|
| 2025.12.05 | ₩76,638 | ₩77,232 | ₩76,418 | ₩76,418 | -0.29% | 3천 |
|---|
| 2025.12.04 | ₩76,630 | ₩76,630 | ₩76,317 | ₩76,541 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩74,833 | ₩76,132 | ₩74,833 | ₩76,132 | +1.74% | 5.2천 |
|---|
| 2025.12.02 | ₩74,940 | ₩75,340 | ₩74,846 | ₩75,120 | +0.24% | 9천 |
|---|
| 2025.12.01 | ₩74,138 | ₩74,846 | ₩73,750 | ₩74,201 | +0.08% | 1.7만 |
|---|
| 2025.11.28 | ₩74,044 | ₩74,644 | ₩74,044 | ₩74,644 | +0.81% | 700 |
|---|
| 2025.11.26 | ₩73,362 | ₩73,877 | ₩73,362 | ₩73,798 | +0.59% | 2.1천 |
|---|
| 2025.11.25 | ₩72,226 | ₩73,286 | ₩72,133 | ₩73,286 | +1.47% | 4.6천 |
|---|
| 2025.11.24 | ₩71,986 | ₩72,440 | ₩71,986 | ₩72,333 | +0.48% | 1.5천 |
|---|
| 2025.11.21 | ₩70,823 | ₩71,785 | ₩69,726 | ₩71,519 | +0.98% | 1만 |
|---|
| 2025.11.20 | ₩73,616 | ₩73,837 | ₩70,682 | ₩70,797 | -3.83% | 9.9천 |
|---|
| 2025.11.19 | ₩73,175 | ₩73,616 | ₩72,333 | ₩72,701 | -0.65% | 8천 |
|---|
| 2025.11.18 | ₩73,857 | ₩74,071 | ₩73,068 | ₩73,984 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩76,357 | ₩76,437 | ₩74,165 | ₩74,165 | -2.87% | 5.6천 |
|---|
| 2025.11.14 | ₩75,328 | ₩76,571 | ₩75,154 | ₩75,865 | +0.71% | 5.7천 |
|---|
| 2025.11.13 | ₩77,413 | ₩77,480 | ₩75,956 | ₩76,170 | -1.61% | 1.3만 |
|---|
| 2025.11.12 | ₩78,870 | ₩79,351 | ₩77,867 | ₩78,041 | -1.05% | 5.8천 |
|---|
| 2025.11.11 | ₩78,563 | ₩78,750 | ₩78,243 | ₩78,337 | -0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩77,319 | ₩78,682 | ₩77,319 | ₩78,603 | +1.66% | 4.3천 |
|---|
| 2025.11.07 | ₩75,448 | ₩76,747 | ₩75,167 | ₩76,747 | +1.72% | 1.1만 |
|---|
| 2025.11.06 | ₩76,557 | ₩76,557 | ₩75,501 | ₩75,582 | -1.27% | 1만 |
|---|
| 2025.11.05 | ₩76,156 | ₩77,319 | ₩75,956 | ₩77,105 | +1.25% | 3만 |
|---|
| 2025.11.04 | ₩76,918 | ₩77,166 | ₩75,924 | ₩75,924 | -1.29% | 1.1만 |
|---|
| 2025.11.03 | ₩78,629 | ₩78,870 | ₩77,172 | ₩78,202 | -0.54% | 4.2만 |
|---|
| 2025.10.31 | ₩77,707 | ₩78,148 | ₩77,557 | ₩78,121 | +0.53% | 1.5만 |
|---|
| 2025.10.30 | ₩77,267 | ₩78,001 | ₩77,112 | ₩77,226 | -0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩79,137 | ₩79,137 | ₩77,750 | ₩77,750 | -1.75% | 1.5만 |
|---|
| 2025.10.28 | ₩80,274 | ₩80,274 | ₩79,819 | ₩79,993 | -0.35% | 2.4천 |
|---|
| 2025.10.27 | ₩80,153 | ₩80,153 | ₩79,579 | ₩79,632 | -0.65% | 5.9천 |
|---|
| 2025.10.24 | ₩79,418 | ₩79,418 | ₩78,984 | ₩79,164 | -0.32% | 1.5만 |
|---|
| 2025.10.23 | ₩77,841 | ₩78,409 | ₩77,841 | ₩78,329 | +0.63% | 9.4천 |
|---|
| 2025.10.22 | ₩78,268 | ₩78,268 | ₩76,938 | ₩77,345 | -1.18% | 4.6천 |
|---|
| 2025.10.21 | ₩78,055 | ₩78,696 | ₩77,774 | ₩78,255 | +0.26% | 1.7만 |
|---|
| 2025.10.20 | ₩77,172 | ₩78,116 | ₩77,172 | ₩78,041 | +1.13% | 5.4천 |
|---|
| 2025.10.17 | ₩76,584 | ₩77,012 | ₩76,504 | ₩76,774 | +0.25% | 4.4천 |
|---|
| 2025.10.16 | ₩78,536 | ₩78,710 | ₩76,865 | ₩77,063 | -1.88% | 9.6천 |
|---|
| 2025.10.15 | ₩79,004 | ₩79,004 | ₩77,787 | ₩77,838 | -1.48% | 5.5천 |
|---|
| 2025.10.14 | ₩77,092 | ₩78,736 | ₩76,731 | ₩78,349 | +1.63% | 9.2천 |
|---|
| 2025.10.13 | ₩77,988 | ₩78,188 | ₩77,440 | ₩77,961 | -0.03% | 2.1만 |
|---|
| 2025.10.10 | ₩79,512 | ₩79,512 | ₩76,823 | ₩76,823 | -3.38% | 5.5천 |
|---|