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 | ₩83,017 | ₩83,243 | ₩83,017 | ₩83,243 | +0.27% | 800 |
| 2026.10.08 | ₩82,789 | ₩82,789 | ₩81,964 | ₩82,149 | -0.77% | 1.5천 |
| 2026.10.07 | ₩82,950 | ₩83,137 | ₩82,950 | ₩83,064 | +0.14% | 1.8천 |
| 2026.10.06 | ₩85,310 | ₩85,310 | ₩84,841 | ₩84,845 | -0.55% | 4.5천 |
| 2026.10.05 | ₩84,553 | ₩84,828 | ₩84,553 | ₩84,600 | +0.06% | 1.6천 |
| 2026.10.02 | ₩85,485 | ₩85,485 | ₩84,365 | ₩84,365 | -1.31% | 2.3천 |
| 2026.10.01 | ₩83,823 | ₩83,823 | ₩83,823 | ₩83,823 | 0.00% | 300 |
| 2026.09.30 | ₩83,522 | ₩83,579 | ₩83,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,221 |
| -0.36% |
| 1.8천 |
| 2026.09.29 | ₩82,208 | ₩82,483 | ₩82,085 | ₩82,483 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩81,742 | ₩82,306 | ₩81,557 | ₩82,201 | +0.56% | 1.3천 |
|---|
| 2026.09.25 | ₩83,325 | ₩83,366 | ₩82,742 | ₩82,742 | -0.70% | 2.4천 |
|---|
| 2026.09.24 | ₩83,513 | ₩83,547 | ₩83,245 | ₩83,378 | -0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩84,680 | ₩84,680 | ₩83,822 | ₩84,139 | -0.64% | 1.4천 |
|---|
| 2026.09.22 | ₩84,479 | ₩84,761 | ₩84,479 | ₩84,696 | +0.26% | 2천 |
|---|
| 2026.09.21 | ₩83,634 | ₩84,570 | ₩83,433 | ₩84,570 | +1.12% | 4.6천 |
|---|
| 2026.09.18 | ₩82,520 | ₩82,813 | ₩82,520 | ₩82,813 | +0.35% | 800 |
|---|
| 2026.09.17 | ₩83,419 | ₩83,834 | ₩83,070 | ₩83,650 | +0.28% | 2.6천 |
|---|
| 2026.09.16 | ₩82,360 | ₩82,561 | ₩81,944 | ₩82,190 | -0.21% | 1.9천 |
|---|
| 2026.09.15 | ₩81,655 | ₩82,427 | ₩81,655 | ₩82,011 | +0.44% | 1.1천 |
|---|
| 2026.09.14 | ₩82,742 | ₩83,044 | ₩82,546 | ₩82,546 | -0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩81,099 | ₩81,099 | ₩81,096 | ₩81,096 | -0.00% | 500 |
|---|
| 2026.09.10 | ₩81,085 | ₩81,233 | ₩80,757 | ₩80,826 | -0.32% | 3.5천 |
|---|
| 2026.09.09 | ₩81,976 | ₩81,976 | ₩81,588 | ₩81,588 | -0.47% | 1.4천 |
|---|
| 2026.09.08 | ₩83,473 | ₩83,473 | ₩82,660 | ₩82,660 | -0.97% | 1.6천 |
|---|
| 2026.09.04 | ₩83,379 | ₩83,529 | ₩83,379 | ₩83,529 | +0.18% | 3천 |
|---|
| 2026.09.03 | ₩83,184 | ₩83,386 | ₩83,184 | ₩83,205 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩82,131 | ₩82,797 | ₩82,078 | ₩82,797 | +0.81% | 1.3천 |
|---|
| 2026.09.01 | ₩83,526 | ₩83,526 | ₩82,526 | ₩82,526 | -1.20% | 2.8천 |
|---|
| 2026.08.31 | ₩84,479 | ₩84,832 | ₩84,479 | ₩84,832 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩84,586 | ₩84,935 | ₩84,586 | ₩84,723 | +0.16% | 5.2천 |
|---|
| 2026.08.27 | ₩85,217 | ₩86,683 | ₩85,217 | ₩86,683 | +1.72% | 900 |
|---|
| 2026.08.26 | ₩83,620 | ₩83,718 | ₩83,620 | ₩83,718 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩84,224 | ₩84,224 | ₩83,245 | ₩83,345 | -1.04% | 2.6천 |
|---|
| 2026.08.24 | ₩84,398 | ₩84,398 | ₩82,936 | ₩83,080 | -1.56% | 2.7천 |
|---|
| 2026.08.21 | ₩83,902 | ₩84,765 | ₩83,902 | ₩84,765 | +1.03% | 1.2천 |
|---|
| 2026.08.20 | ₩85,082 | ₩85,082 | ₩84,094 | ₩84,094 | -1.16% | 1천 |
|---|
| 2026.08.19 | ₩85,532 | ₩85,572 | ₩85,243 | ₩85,504 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩86,853 | ₩86,853 | ₩86,189 | ₩86,189 | -0.76% | 2천 |
|---|
| 2026.08.17 | ₩88,080 | ₩88,080 | ₩87,386 | ₩87,386 | -0.79% | 1.5천 |
|---|
| 2026.08.14 | ₩89,013 | ₩89,174 | ₩88,597 | ₩88,803 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩88,972 | ₩89,428 | ₩88,530 | ₩89,428 | +0.51% | 2.1천 |
|---|
| 2026.08.12 | ₩88,543 | ₩88,543 | ₩87,907 | ₩87,907 | -0.72% | 2.1천 |
|---|
| 2026.08.11 | ₩87,510 | ₩87,537 | ₩87,148 | ₩87,407 | -0.12% | 1.9천 |
|---|
| 2026.08.10 | ₩88,154 | ₩88,530 | ₩88,154 | ₩88,333 | +0.20% | 5천 |
|---|
| 2026.08.07 | ₩87,644 | ₩88,476 | ₩87,644 | ₩88,472 | +0.94% | 2.1천 |
|---|
| 2026.08.06 | ₩86,786 | ₩86,786 | ₩86,182 | ₩86,193 | -0.68% | 1.7천 |
|---|
| 2026.08.05 | ₩88,288 | ₩88,405 | ₩86,789 | ₩86,789 | -1.70% | 7.4천 |
|---|
| 2026.08.04 | ₩87,698 | ₩89,281 | ₩87,698 | ₩89,056 | +1.55% | 2.8천 |
|---|
| 2026.08.03 | ₩85,176 | ₩85,929 | ₩85,176 | ₩85,929 | +0.88% | 1.1천 |
|---|
| 2026.07.31 | ₩82,963 | ₩83,996 | ₩82,963 | ₩83,709 | +0.90% | 3.5천 |
|---|
| 2026.07.30 | ₩82,333 | ₩83,160 | ₩81,930 | ₩83,160 | +1.01% | 6.8천 |
|---|
| 2026.07.29 | ₩83,687 | ₩83,687 | ₩81,473 | ₩81,473 | -2.65% | 5.8천 |
|---|
| 2026.07.28 | ₩84,533 | ₩85,014 | ₩84,479 | ₩84,479 | -0.06% | 5천 |
|---|
| 2026.07.27 | ₩86,303 | ₩86,303 | ₩85,203 | ₩85,750 | -0.64% | 1천 |
|---|
| 2026.07.24 | ₩86,303 | ₩86,491 | ₩85,292 | ₩85,292 | -1.17% | 1.4천 |
|---|
| 2026.07.23 | ₩85,847 | ₩85,847 | ₩85,123 | ₩85,683 | -0.19% | 2.9천 |
|---|
| 2026.07.22 | ₩87,591 | ₩87,591 | ₩86,236 | ₩86,719 | -1.00% | 4.7천 |
|---|
| 2026.07.21 | ₩87,819 | ₩88,127 | ₩87,819 | ₩88,107 | +0.33% | 1.8천 |
|---|
| 2026.07.20 | ₩88,101 | ₩88,101 | ₩87,031 | ₩87,031 | -1.21% | 1.6천 |
|---|
| 2026.07.17 | ₩85,941 | ₩87,993 | ₩85,941 | ₩87,576 | +1.90% | 2.1천 |
|---|
| 2026.07.16 | ₩88,013 | ₩88,476 | ₩87,470 | ₩87,724 | -0.33% | 2.3천 |
|---|
| 2026.07.15 | ₩90,164 | ₩90,703 | ₩89,151 | ₩89,151 | -1.12% | 1.5천 |
|---|
| 2026.07.14 | ₩88,422 | ₩89,791 | ₩88,422 | ₩89,419 | +1.13% | 3.1천 |
|---|
| 2026.07.13 | ₩86,491 | ₩87,577 | ₩86,491 | ₩87,237 | +0.86% | 8천 |
|---|
| 2026.07.10 | ₩88,684 | ₩88,684 | ₩87,685 | ₩87,788 | -1.01% | 1.8천 |
|---|
| 2026.07.09 | ₩88,000 | ₩89,107 | ₩88,000 | ₩88,942 | +1.07% | 1.7천 |
|---|
| 2026.07.08 | ₩87,644 | ₩87,832 | ₩86,322 | ₩87,497 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩89,938 | ₩90,247 | ₩88,610 | ₩88,633 | -1.45% | 2.9천 |
|---|
| 2026.07.06 | ₩89,643 | ₩91,455 | ₩89,415 | ₩91,139 | +1.67% | 3.4천 |
|---|
| 2026.07.02 | ₩90,220 | ₩91,172 | ₩88,842 | ₩88,842 | -1.53% | 1.5천 |
|---|
| 2026.07.01 | ₩89,214 | ₩90,502 | ₩89,214 | ₩89,616 | +0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩87,658 | ₩89,402 | ₩87,658 | ₩89,039 | +1.58% | 5.4천 |
|---|
| 2026.06.29 | ₩86,276 | ₩87,376 | ₩85,942 | ₩87,340 | +1.23% | 7.8천 |
|---|
| 2026.06.26 | ₩83,594 | ₩85,367 | ₩83,594 | ₩85,367 | +2.12% | 2.3천 |
|---|
| 2026.06.25 | ₩84,761 | ₩85,619 | ₩84,761 | ₩84,842 | +0.10% | 4천 |
|---|
| 2026.06.24 | ₩86,115 | ₩86,370 | ₩84,876 | ₩85,223 | -1.04% | 3.9천 |
|---|
| 2026.06.23 | ₩85,378 | ₩86,357 | ₩85,378 | ₩85,805 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩87,832 | ₩87,832 | ₩87,054 | ₩87,485 | -0.40% | 1.7천 |
|---|
| 2026.06.18 | ₩87,738 | ₩88,101 | ₩87,309 | ₩88,101 | +0.41% | 4.3천 |
|---|
| 2026.06.17 | ₩87,403 | ₩88,141 | ₩86,370 | ₩86,370 | -1.18% | 9.1천 |
|---|
| 2026.06.16 | ₩89,630 | ₩89,630 | ₩88,197 | ₩88,197 | -1.60% | 4천 |
|---|
| 2026.06.15 | ₩90,622 | ₩91,172 | ₩90,480 | ₩90,480 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩88,892 | ₩89,871 | ₩88,892 | ₩89,718 | +0.93% | 2.1천 |
|---|
| 2026.06.11 | ₩86,638 | ₩89,318 | ₩86,638 | ₩89,318 | +3.09% | 3.7천 |
|---|
| 2026.06.10 | ₩85,525 | ₩85,995 | ₩85,109 | ₩85,109 | -0.49% | 1만 |
|---|
| 2026.06.09 | ₩88,208 | ₩88,637 | ₩84,425 | ₩86,634 | -1.78% | 3.8천 |
|---|
| 2026.06.08 | ₩88,731 | ₩88,899 | ₩84,318 | ₩87,504 | -1.38% | 1만 |
|---|
| 2026.06.05 | ₩89,871 | ₩89,871 | ₩86,959 | ₩87,073 | -3.11% | 4.6천 |
|---|
| 2026.06.04 | ₩90,193 | ₩91,434 | ₩90,193 | ₩91,025 | +0.92% | 3.3천 |
|---|
| 2026.06.03 | ₩95,237 | ₩95,237 | ₩91,078 | ₩91,242 | -4.19% | 5.8천 |
|---|
| 2026.06.02 | ₩92,701 | ₩94,003 | ₩92,701 | ₩93,960 | +1.36% | 4.6천 |
|---|
| 2026.06.01 | ₩91,575 | ₩93,043 | ₩91,387 | ₩93,039 | +1.60% | 3.5천 |
|---|
| 2026.05.29 | ₩92,125 | ₩92,125 | ₩90,998 | ₩91,902 | -0.24% | 3.3천 |
|---|
| 2026.05.28 | ₩91,212 | ₩92,138 | ₩91,212 | ₩91,648 | +0.48% | 4.7천 |
|---|
| 2026.05.27 | ₩91,266 | ₩91,266 | ₩89,817 | ₩89,970 | -1.42% | 6.8천 |
|---|
| 2026.05.26 | ₩91,333 | ₩91,575 | ₩90,367 | ₩91,575 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩88,074 | ₩89,026 | ₩88,074 | ₩88,359 | +0.32% | 9천 |
|---|
| 2026.05.21 | ₩86,129 | ₩87,457 | ₩86,129 | ₩87,336 | +1.40% | 2.9천 |
|---|
| 2026.05.20 | ₩84,794 | ₩86,346 | ₩84,794 | ₩86,346 | +1.83% | 1.1만 |
|---|
| 2026.05.19 | ₩84,586 | ₩84,901 | ₩83,848 | ₩84,389 | -0.23% | 2.4천 |
|---|
| 2026.05.18 | ₩84,640 | ₩84,640 | ₩83,493 | ₩84,337 | -0.36% | 2.4천 |
|---|
| 2026.05.15 | ₩84,533 | ₩85,337 | ₩83,969 | ₩84,972 | +0.52% | 7.9천 |
|---|
| 2026.05.14 | ₩84,660 | ₩86,343 | ₩84,660 | ₩86,212 | +1.83% | 2.7천 |
|---|
| 2026.05.13 | ₩83,607 | ₩84,640 | ₩83,070 | ₩84,592 | +1.18% | 6.1천 |
|---|
| 2026.05.12 | ₩84,296 | ₩84,385 | ₩83,124 | ₩84,325 | +0.03% | 5.7천 |
|---|
| 2026.05.11 | ₩84,881 | ₩85,847 | ₩84,881 | ₩85,847 | +1.14% | 6천 |
|---|
| 2026.05.08 | ₩84,854 | ₩85,140 | ₩84,003 | ₩85,140 | +0.34% | 4.7천 |
|---|
| 2026.05.07 | ₩84,559 | ₩84,693 | ₩82,990 | ₩83,704 | -1.01% | 1만 |
|---|
| 2026.05.06 | ₩86,558 | ₩86,558 | ₩84,425 | ₩84,738 | -2.10% | 4.4천 |
|---|
| 2026.05.05 | ₩86,115 | ₩86,424 | ₩85,217 | ₩86,295 | +0.21% | 8.8천 |
|---|
| 2026.05.04 | ₩84,653 | ₩85,565 | ₩84,506 | ₩84,893 | +0.28% | 7.7천 |
|---|
| 2026.05.01 | ₩84,331 | ₩84,331 | ₩83,768 | ₩84,115 | -0.26% | 8.4천 |
|---|
| 2026.04.30 | ₩81,380 | ₩82,940 | ₩81,380 | ₩82,940 | +1.92% | 1.3천 |
|---|
| 2026.04.29 | ₩82,547 | ₩82,547 | ₩81,199 | ₩81,655 | -1.08% | 4.1천 |
|---|
| 2026.04.28 | ₩81,903 | ₩82,290 | ₩81,380 | ₩82,042 | +0.17% | 6.7만 |
|---|
| 2026.04.27 | ₩82,131 | ₩83,017 | ₩82,131 | ₩82,667 | +0.65% | 3.8천 |
|---|
| 2026.04.24 | ₩82,024 | ₩82,507 | ₩81,675 | ₩82,440 | +0.51% | 5.3천 |
|---|
| 2026.04.23 | ₩83,392 | ₩83,392 | ₩81,380 | ₩81,874 | -1.82% | 8.6천 |
|---|
| 2026.04.22 | ₩83,620 | ₩83,795 | ₩82,400 | ₩82,797 | -0.98% | 1.5만 |
|---|
| 2026.04.21 | ₩84,076 | ₩84,801 | ₩82,939 | ₩82,939 | -1.35% | 6.4천 |
|---|
| 2026.04.20 | ₩83,057 | ₩83,848 | ₩82,936 | ₩83,728 | +0.81% | 8.7천 |
|---|
| 2026.04.17 | ₩83,433 | ₩83,768 | ₩83,017 | ₩83,325 | -0.13% | 1.7만 |
|---|
| 2026.04.16 | ₩82,145 | ₩82,266 | ₩81,568 | ₩81,983 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩80,938 | ₩81,670 | ₩80,810 | ₩81,635 | +0.86% | 7.8천 |
|---|
| 2026.04.14 | ₩81,099 | ₩81,407 | ₩80,857 | ₩80,938 | -0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩78,604 | ₩80,624 | ₩78,429 | ₩80,624 | +2.57% | 5.3천 |
|---|
| 2026.04.10 | ₩80,066 | ₩80,066 | ₩78,731 | ₩78,952 | -1.39% | 9.6천 |
|---|
| 2026.04.09 | ₩81,125 | ₩81,125 | ₩79,529 | ₩79,811 | -1.62% | 8.4천 |
|---|
| 2026.04.08 | ₩82,614 | ₩82,883 | ₩80,804 | ₩80,964 | -2.00% | 5.8천 |
|---|
| 2026.04.07 | ₩79,932 | ₩79,932 | ₩79,046 | ₩79,250 | -0.85% | 9.6천 |
|---|
| 2026.04.06 | ₩80,575 | ₩80,575 | ₩80,079 | ₩80,508 | -0.08% | 8천 |
|---|
| 2026.04.02 | ₩77,692 | ₩79,806 | ₩77,692 | ₩79,806 | +2.72% | 1만 |
|---|
| 2026.04.01 | ₩78,604 | ₩79,771 | ₩78,589 | ₩79,466 | +1.10% | 2.3만 |
|---|
| 2026.03.31 | ₩75,103 | ₩77,490 | ₩75,103 | ₩77,194 | +2.78% | 2.5만 |
|---|
| 2026.03.30 | ₩76,270 | ₩76,270 | ₩73,802 | ₩74,118 | -2.82% | 2.4만 |
|---|
| 2026.03.27 | ₩77,759 | ₩77,759 | ₩75,988 | ₩76,122 | -2.10% | 26.4만 |
|---|
| 2026.03.26 | ₩80,401 | ₩81,702 | ₩79,958 | ₩80,066 | -0.42% | 25.4만 |
|---|
| 2026.03.25 | ₩81,461 | ₩81,461 | ₩81,037 | ₩81,037 | -0.52% | 2.4천 |
|---|
| 2026.03.24 | ₩79,730 | ₩80,683 | ₩79,677 | ₩80,333 | +0.76% | 5.7천 |
|---|
| 2026.03.23 | ₩80,938 | ₩82,668 | ₩80,825 | ₩81,635 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩82,017 | ₩82,017 | ₩80,684 | ₩80,684 | -1.63% | 4.6천 |
|---|
| 2026.03.19 | ₩80,331 | ₩82,708 | ₩80,331 | ₩82,708 | +2.96% | 6.4천 |
|---|
| 2026.03.18 | ₩81,367 | ₩81,917 | ₩81,045 | ₩81,125 | -0.30% | 9.4천 |
|---|
| 2026.03.17 | ₩81,300 | ₩81,917 | ₩81,300 | ₩81,917 | +0.76% | 1.2만 |
|---|
| 2026.03.16 | ₩79,529 | ₩79,690 | ₩79,052 | ₩79,091 | -0.55% | 8.1천 |
|---|
| 2026.03.13 | ₩78,362 | ₩78,362 | ₩77,423 | ₩77,583 | -0.99% | 2.2천 |
|---|
| 2026.03.12 | ₩77,839 | ₩78,268 | ₩76,930 | ₩76,930 | -1.17% | 4.3천 |
|---|
| 2026.03.11 | ₩78,174 | ₩78,657 | ₩77,920 | ₩78,109 | -0.08% | 4.4천 |
|---|
| 2026.03.10 | ₩79,060 | ₩79,112 | ₩78,181 | ₩78,295 | -0.97% | 8.7천 |
|---|
| 2026.03.09 | ₩79,113 | ₩79,942 | ₩78,185 | ₩79,942 | +1.05% | 6.4천 |
|---|
| 2026.03.06 | ₩79,502 | ₩80,857 | ₩79,502 | ₩80,235 | +0.92% | 1만 |
|---|
| 2026.03.05 | ₩80,066 | ₩81,166 | ₩79,757 | ₩80,640 | +0.72% | 4.5천 |
|---|
| 2026.03.04 | ₩78,966 | ₩79,637 | ₩78,966 | ₩79,484 | +0.66% | 4.3천 |
|---|
| 2026.03.03 | ₩77,168 | ₩78,550 | ₩75,961 | ₩78,134 | +1.25% | 2.5만 |
|---|
| 2026.03.02 | ₩76,739 | ₩78,738 | ₩76,739 | ₩78,629 | +2.46% | 4.1만 |
|---|
| 2026.02.27 | ₩75,532 | ₩75,544 | ₩75,036 | ₩75,544 | +0.02% | 1만 |
|---|
| 2026.02.26 | ₩76,028 | ₩76,551 | ₩75,753 | ₩76,431 | +0.53% | 2.6만 |
|---|
| 2026.02.25 | ₩76,229 | ₩76,397 | ₩76,229 | ₩76,235 | +0.01% | 8.4천 |
|---|
| 2026.02.24 | ₩74,767 | ₩75,840 | ₩74,620 | ₩75,773 | +1.35% | 2.9만 |
|---|
| 2026.02.23 | ₩75,787 | ₩75,787 | ₩75,022 | ₩75,076 | -0.94% | 8.2천 |
|---|
| 2026.02.20 | ₩77,450 | ₩78,671 | ₩76,618 | ₩76,618 | -1.07% | 5.7천 |
|---|
| 2026.02.19 | ₩77,088 | ₩77,383 | ₩76,793 | ₩77,383 | +0.38% | 1.4만 |
|---|
| 2026.02.18 | ₩76,914 | ₩77,799 | ₩76,914 | ₩77,258 | +0.45% | 1.6만 |
|---|
| 2026.02.17 | ₩76,914 | ₩76,914 | ₩76,022 | ₩76,373 | -0.70% | 7.2천 |
|---|
| 2026.02.13 | ₩76,686 | ₩77,276 | ₩76,464 | ₩76,590 | -0.12% | 2.4천 |
|---|
| 2026.02.12 | ₩77,531 | ₩77,908 | ₩75,545 | ₩76,542 | -1.28% | 5.7천 |
|---|
| 2026.02.11 | ₩80,267 | ₩80,267 | ₩77,490 | ₩78,373 | -2.36% | 1.7천 |
|---|
| 2026.02.10 | ₩80,039 | ₩80,280 | ₩79,650 | ₩79,650 | -0.49% | 3.5천 |
|---|
| 2026.02.09 | ₩78,081 | ₩79,898 | ₩77,960 | ₩79,725 | +2.11% | 2만 |
|---|
| 2026.02.06 | ₩77,598 | ₩78,370 | ₩76,954 | ₩78,370 | +1.00% | 4.7천 |
|---|
| 2026.02.05 | ₩77,504 | ₩77,946 | ₩75,867 | ₩76,071 | -1.85% | 1.3만 |
|---|
| 2026.02.04 | ₩78,470 | ₩79,006 | ₩77,171 | ₩78,161 | -0.39% | 4.7천 |
|---|
| 2026.02.03 | ₩82,279 | ₩82,279 | ₩79,140 | ₩80,164 | -2.57% | 1.6만 |
|---|
| 2026.02.02 | ₩81,300 | ₩82,138 | ₩81,300 | ₩81,580 | +0.34% | 1.6천 |
|---|
| 2026.01.30 | ₩82,708 | ₩83,151 | ₩81,702 | ₩81,856 | -1.03% | 4.5천 |
|---|
| 2026.01.29 | ₩84,814 | ₩84,814 | ₩82,225 | ₩83,594 | -1.44% | 1.5만 |
|---|
| 2026.01.28 | ₩85,914 | ₩85,914 | ₩85,136 | ₩85,261 | -0.76% | 7.3천 |
|---|
| 2026.01.27 | ₩84,747 | ₩84,934 | ₩84,117 | ₩84,850 | +0.12% | 8.4천 |
|---|
| 2026.01.26 | ₩84,036 | ₩84,345 | ₩83,869 | ₩84,189 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩83,379 | ₩83,956 | ₩83,379 | ₩83,810 | +0.52% | 3.1만 |
|---|
| 2026.01.22 | ₩82,856 | ₩83,580 | ₩82,848 | ₩83,205 | +0.42% | 4.4천 |
|---|
| 2026.01.21 | ₩81,139 | ₩82,078 | ₩80,790 | ₩81,958 | +1.01% | 5.2천 |
|---|
| 2026.01.20 | ₩81,125 | ₩82,158 | ₩81,080 | ₩81,273 | +0.18% | 5천 |
|---|
| 2026.01.16 | ₩82,909 | ₩83,453 | ₩82,203 | ₩82,203 | -0.85% | 6천 |
|---|
| 2026.01.15 | ₩82,990 | ₩83,137 | ₩82,522 | ₩82,648 | -0.41% | 4.5천 |
|---|
| 2026.01.14 | ₩82,138 | ₩82,588 | ₩81,789 | ₩82,250 | +0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩83,822 | ₩83,822 | ₩82,427 | ₩82,645 | -1.40% | 3천 |
|---|
| 2026.01.12 | ₩82,601 | ₩83,647 | ₩82,601 | ₩83,433 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩82,105 | ₩82,602 | ₩82,105 | ₩82,530 | +0.52% | 2천 |
|---|
| 2026.01.08 | ₩82,185 | ₩82,195 | ₩81,380 | ₩81,981 | -0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩81,877 | ₩82,863 | ₩81,810 | ₩82,520 | +0.79% | 4.9천 |
|---|
| 2026.01.06 | ₩80,549 | ₩81,763 | ₩80,549 | ₩81,692 | +1.42% | 7.3천 |
|---|
| 2026.01.05 | ₩79,502 | ₩80,431 | ₩78,818 | ₩80,291 | +0.99% | 4.6만 |
|---|
| 2026.01.02 | ₩78,872 | ₩78,872 | ₩77,799 | ₩78,295 | -0.73% | 2.9천 |
|---|
| 2025.12.31 | ₩78,496 | ₩78,496 | ₩77,861 | ₩77,861 | -0.81% | 3.7천 |
|---|
| 2025.12.30 | ₩78,604 | ₩78,979 | ₩78,502 | ₩78,502 | -0.13% | 7.6천 |
|---|
| 2025.12.29 | ₩78,939 | ₩79,288 | ₩78,939 | ₩79,081 | +0.18% | 2.9천 |
|---|
| 2025.12.26 | ₩79,261 | ₩79,596 | ₩79,127 | ₩79,229 | -0.04% | 2.9천 |
|---|
| 2025.12.24 | ₩79,529 | ₩79,799 | ₩79,529 | ₩79,799 | +0.34% | 1.5천 |
|---|
| 2025.12.23 | ₩79,127 | ₩79,399 | ₩79,127 | ₩79,399 | +0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩79,422 | ₩79,583 | ₩79,422 | ₩79,450 | +0.04% | 2천 |
|---|
| 2025.12.19 | ₩78,472 | ₩78,716 | ₩78,398 | ₩78,651 | +0.23% | 4.9천 |
|---|
| 2025.12.18 | ₩78,376 | ₩78,523 | ₩77,960 | ₩77,960 | -0.53% | 2.6천 |
|---|
| 2025.12.17 | ₩78,054 | ₩78,282 | ₩76,686 | ₩76,900 | -1.48% | 2.7만 |
|---|
| 2025.12.16 | ₩76,699 | ₩77,745 | ₩76,699 | ₩77,400 | +0.91% | 4.2천 |
|---|
| 2025.12.15 | ₩78,094 | ₩78,094 | ₩76,523 | ₩76,523 | -2.01% | 3.9천 |
|---|
| 2025.12.12 | ₩78,255 | ₩78,282 | ₩77,651 | ₩77,836 | -0.53% | 3.8천 |
|---|
| 2025.12.11 | ₩78,871 | ₩79,045 | ₩78,871 | ₩79,045 | +0.22% | 700 |
|---|
| 2025.12.10 | ₩78,174 | ₩78,711 | ₩78,013 | ₩78,601 | +0.55% | 7.8천 |
|---|
| 2025.12.09 | ₩77,920 | ₩78,082 | ₩77,920 | ₩78,082 | +0.21% | 1.3천 |
|---|
| 2025.12.08 | ₩77,195 | ₩77,195 | ₩76,655 | ₩76,716 | -0.62% | 3.1천 |
|---|
| 2025.12.05 | ₩76,900 | ₩77,497 | ₩76,680 | ₩76,680 | -0.29% | 3천 |
|---|
| 2025.12.04 | ₩76,892 | ₩76,892 | ₩76,578 | ₩76,804 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩75,089 | ₩76,393 | ₩75,089 | ₩76,393 | +1.74% | 5.2천 |
|---|
| 2025.12.02 | ₩75,197 | ₩75,598 | ₩75,103 | ₩75,378 | +0.24% | 9천 |
|---|
| 2025.12.01 | ₩74,392 | ₩75,103 | ₩74,003 | ₩74,455 | +0.08% | 1.7만 |
|---|
| 2025.11.28 | ₩74,298 | ₩74,900 | ₩74,298 | ₩74,900 | +0.81% | 700 |
|---|
| 2025.11.26 | ₩73,614 | ₩74,130 | ₩73,614 | ₩74,051 | +0.59% | 2.1천 |
|---|
| 2025.11.25 | ₩72,474 | ₩73,537 | ₩72,380 | ₩73,537 | +1.47% | 4.6천 |
|---|
| 2025.11.24 | ₩72,232 | ₩72,688 | ₩72,232 | ₩72,581 | +0.48% | 1.5천 |
|---|
| 2025.11.21 | ₩71,065 | ₩72,031 | ₩69,965 | ₩71,764 | +0.98% | 1만 |
|---|
| 2025.11.20 | ₩73,869 | ₩74,090 | ₩70,924 | ₩71,040 | -3.83% | 9.9천 |
|---|
| 2025.11.19 | ₩73,426 | ₩73,869 | ₩72,581 | ₩72,950 | -0.65% | 8천 |
|---|
| 2025.11.18 | ₩74,110 | ₩74,325 | ₩73,319 | ₩74,238 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩76,618 | ₩76,699 | ₩74,419 | ₩74,419 | -2.87% | 5.6천 |
|---|
| 2025.11.14 | ₩75,586 | ₩76,833 | ₩75,411 | ₩76,125 | +0.71% | 5.7천 |
|---|
| 2025.11.13 | ₩77,678 | ₩77,745 | ₩76,216 | ₩76,431 | -1.61% | 1.3만 |
|---|
| 2025.11.12 | ₩79,140 | ₩79,623 | ₩78,134 | ₩78,309 | -1.05% | 5.8천 |
|---|
| 2025.11.11 | ₩78,832 | ₩79,020 | ₩78,511 | ₩78,605 | -0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩77,584 | ₩78,951 | ₩77,584 | ₩78,872 | +1.66% | 4.3천 |
|---|
| 2025.11.07 | ₩75,706 | ₩77,010 | ₩75,425 | ₩77,010 | +1.72% | 1.1만 |
|---|
| 2025.11.06 | ₩76,820 | ₩76,820 | ₩75,760 | ₩75,840 | -1.27% | 1만 |
|---|
| 2025.11.05 | ₩76,417 | ₩77,584 | ₩76,216 | ₩77,370 | +1.25% | 3만 |
|---|
| 2025.11.04 | ₩77,182 | ₩77,430 | ₩76,184 | ₩76,184 | -1.29% | 1.1만 |
|---|
| 2025.11.03 | ₩78,899 | ₩79,140 | ₩77,437 | ₩78,470 | -0.54% | 4.2만 |
|---|
| 2025.10.31 | ₩77,973 | ₩78,416 | ₩77,823 | ₩78,389 | +0.53% | 1.5만 |
|---|
| 2025.10.30 | ₩77,532 | ₩78,268 | ₩77,376 | ₩77,490 | -0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩79,409 | ₩79,409 | ₩78,016 | ₩78,016 | -1.75% | 1.5만 |
|---|
| 2025.10.28 | ₩80,549 | ₩80,549 | ₩80,093 | ₩80,267 | -0.35% | 2.4천 |
|---|
| 2025.10.27 | ₩80,428 | ₩80,428 | ₩79,851 | ₩79,905 | -0.65% | 5.9천 |
|---|
| 2025.10.24 | ₩79,690 | ₩79,690 | ₩79,254 | ₩79,435 | -0.32% | 1.5만 |
|---|
| 2025.10.23 | ₩78,107 | ₩78,677 | ₩78,107 | ₩78,597 | +0.63% | 9.4천 |
|---|
| 2025.10.22 | ₩78,537 | ₩78,537 | ₩77,202 | ₩77,610 | -1.18% | 4.6천 |
|---|
| 2025.10.21 | ₩78,322 | ₩78,966 | ₩78,040 | ₩78,523 | +0.26% | 1.7만 |
|---|
| 2025.10.20 | ₩77,437 | ₩78,384 | ₩77,437 | ₩78,309 | +1.13% | 5.4천 |
|---|
| 2025.10.17 | ₩76,847 | ₩77,276 | ₩76,766 | ₩77,037 | +0.25% | 4.4천 |
|---|
| 2025.10.16 | ₩78,805 | ₩78,979 | ₩77,128 | ₩77,327 | -1.88% | 9.6천 |
|---|
| 2025.10.15 | ₩79,274 | ₩79,274 | ₩78,054 | ₩78,105 | -1.48% | 5.5천 |
|---|
| 2025.10.14 | ₩77,356 | ₩79,006 | ₩76,994 | ₩78,617 | +1.63% | 9.2천 |
|---|
| 2025.10.13 | ₩78,255 | ₩78,456 | ₩77,705 | ₩78,228 | -0.03% | 2.1만 |
|---|
| 2025.10.10 | ₩79,784 | ₩79,784 | ₩77,087 | ₩77,087 | -3.38% | 5.5천 |
|---|