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 | ₩82,988 | ₩83,215 | ₩82,988 | ₩83,215 | +0.27% | 800 |
| 2026.10.08 | ₩82,760 | ₩82,760 | ₩81,936 | ₩82,121 | -0.77% | 1.5천 |
| 2026.10.07 | ₩82,921 | ₩83,109 | ₩82,921 | ₩83,035 | +0.14% | 1.8천 |
| 2026.10.06 | ₩85,281 | ₩85,281 | ₩84,812 | ₩84,816 | -0.55% | 4.5천 |
| 2026.10.05 | ₩84,524 | ₩84,799 | ₩84,524 | ₩84,571 | +0.06% | 1.6천 |
| 2026.10.02 | ₩85,456 | ₩85,456 | ₩84,336 | ₩84,336 | -1.31% | 2.3천 |
| 2026.10.01 | ₩83,794 | ₩83,794 | ₩83,794 | ₩83,794 | 0.00% | 300 |
| 2026.09.30 | ₩83,494 | ₩83,550 | ₩83,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,192 |
| -0.36% |
| 1.8천 |
| 2026.09.29 | ₩82,180 | ₩82,455 | ₩82,056 | ₩82,455 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩81,714 | ₩82,278 | ₩81,529 | ₩82,173 | +0.56% | 1.3천 |
|---|
| 2026.09.25 | ₩83,297 | ₩83,337 | ₩82,713 | ₩82,713 | -0.70% | 2.4천 |
|---|
| 2026.09.24 | ₩83,484 | ₩83,518 | ₩83,216 | ₩83,349 | -0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩84,651 | ₩84,651 | ₩83,793 | ₩84,111 | -0.64% | 1.4천 |
|---|
| 2026.09.22 | ₩84,450 | ₩84,731 | ₩84,450 | ₩84,667 | +0.26% | 2천 |
|---|
| 2026.09.21 | ₩83,605 | ₩84,541 | ₩83,404 | ₩84,541 | +1.12% | 4.6천 |
|---|
| 2026.09.18 | ₩82,492 | ₩82,784 | ₩82,492 | ₩82,784 | +0.35% | 800 |
|---|
| 2026.09.17 | ₩83,391 | ₩83,805 | ₩83,042 | ₩83,621 | +0.28% | 2.6천 |
|---|
| 2026.09.16 | ₩82,331 | ₩82,532 | ₩81,916 | ₩82,162 | -0.21% | 1.9천 |
|---|
| 2026.09.15 | ₩81,627 | ₩82,398 | ₩81,627 | ₩81,983 | +0.44% | 1.1천 |
|---|
| 2026.09.14 | ₩82,713 | ₩83,015 | ₩82,518 | ₩82,518 | -0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩81,071 | ₩81,071 | ₩81,068 | ₩81,068 | -0.00% | 500 |
|---|
| 2026.09.10 | ₩81,057 | ₩81,205 | ₩80,729 | ₩80,799 | -0.32% | 3.5천 |
|---|
| 2026.09.09 | ₩81,948 | ₩81,948 | ₩81,560 | ₩81,560 | -0.47% | 1.4천 |
|---|
| 2026.09.08 | ₩83,444 | ₩83,444 | ₩82,632 | ₩82,632 | -0.97% | 1.6천 |
|---|
| 2026.09.04 | ₩83,350 | ₩83,501 | ₩83,350 | ₩83,501 | +0.18% | 3천 |
|---|
| 2026.09.03 | ₩83,156 | ₩83,357 | ₩83,156 | ₩83,176 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩82,103 | ₩82,768 | ₩82,050 | ₩82,768 | +0.81% | 1.3천 |
|---|
| 2026.09.01 | ₩83,498 | ₩83,498 | ₩82,498 | ₩82,498 | -1.20% | 2.8천 |
|---|
| 2026.08.31 | ₩84,450 | ₩84,803 | ₩84,450 | ₩84,803 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩84,557 | ₩84,906 | ₩84,557 | ₩84,694 | +0.16% | 5.2천 |
|---|
| 2026.08.27 | ₩85,187 | ₩86,653 | ₩85,187 | ₩86,653 | +1.72% | 900 |
|---|
| 2026.08.26 | ₩83,592 | ₩83,690 | ₩83,592 | ₩83,690 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩84,195 | ₩84,195 | ₩83,216 | ₩83,317 | -1.04% | 2.6천 |
|---|
| 2026.08.24 | ₩84,369 | ₩84,369 | ₩82,908 | ₩83,051 | -1.56% | 2.7천 |
|---|
| 2026.08.21 | ₩83,873 | ₩84,735 | ₩83,873 | ₩84,735 | +1.03% | 1.2천 |
|---|
| 2026.08.20 | ₩85,053 | ₩85,053 | ₩84,065 | ₩84,065 | -1.16% | 1천 |
|---|
| 2026.08.19 | ₩85,502 | ₩85,543 | ₩85,214 | ₩85,474 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩86,823 | ₩86,823 | ₩86,160 | ₩86,160 | -0.76% | 2천 |
|---|
| 2026.08.17 | ₩88,050 | ₩88,050 | ₩87,356 | ₩87,356 | -0.79% | 1.5천 |
|---|
| 2026.08.14 | ₩88,982 | ₩89,143 | ₩88,566 | ₩88,773 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩88,942 | ₩89,398 | ₩88,499 | ₩89,398 | +0.51% | 2.1천 |
|---|
| 2026.08.12 | ₩88,513 | ₩88,513 | ₩87,877 | ₩87,877 | -0.72% | 2.1천 |
|---|
| 2026.08.11 | ₩87,480 | ₩87,507 | ₩87,118 | ₩87,377 | -0.12% | 1.9천 |
|---|
| 2026.08.10 | ₩88,124 | ₩88,499 | ₩88,124 | ₩88,302 | +0.20% | 5천 |
|---|
| 2026.08.07 | ₩87,614 | ₩88,446 | ₩87,614 | ₩88,442 | +0.94% | 2.1천 |
|---|
| 2026.08.06 | ₩86,756 | ₩86,756 | ₩86,153 | ₩86,164 | -0.68% | 1.7천 |
|---|
| 2026.08.05 | ₩88,258 | ₩88,375 | ₩86,759 | ₩86,759 | -1.70% | 7.4천 |
|---|
| 2026.08.04 | ₩87,668 | ₩89,250 | ₩87,668 | ₩89,025 | +1.55% | 2.8천 |
|---|
| 2026.08.03 | ₩85,147 | ₩85,899 | ₩85,147 | ₩85,899 | +0.88% | 1.1천 |
|---|
| 2026.07.31 | ₩82,935 | ₩83,967 | ₩82,935 | ₩83,680 | +0.90% | 3.5천 |
|---|
| 2026.07.30 | ₩82,304 | ₩83,132 | ₩81,902 | ₩83,132 | +1.01% | 6.8천 |
|---|
| 2026.07.29 | ₩83,659 | ₩83,659 | ₩81,445 | ₩81,445 | -2.65% | 5.8천 |
|---|
| 2026.07.28 | ₩84,504 | ₩84,985 | ₩84,450 | ₩84,450 | -0.06% | 5천 |
|---|
| 2026.07.27 | ₩86,274 | ₩86,274 | ₩85,174 | ₩85,721 | -0.64% | 1천 |
|---|
| 2026.07.24 | ₩86,274 | ₩86,461 | ₩85,262 | ₩85,262 | -1.17% | 1.4천 |
|---|
| 2026.07.23 | ₩85,818 | ₩85,818 | ₩85,094 | ₩85,654 | -0.19% | 2.9천 |
|---|
| 2026.07.22 | ₩87,561 | ₩87,561 | ₩86,206 | ₩86,689 | -1.00% | 4.7천 |
|---|
| 2026.07.21 | ₩87,789 | ₩88,097 | ₩87,789 | ₩88,077 | +0.33% | 1.8천 |
|---|
| 2026.07.20 | ₩88,070 | ₩88,070 | ₩87,002 | ₩87,002 | -1.21% | 1.6천 |
|---|
| 2026.07.17 | ₩85,911 | ₩87,963 | ₩85,911 | ₩87,546 | +1.90% | 2.1천 |
|---|
| 2026.07.16 | ₩87,983 | ₩88,446 | ₩87,440 | ₩87,694 | -0.33% | 2.3천 |
|---|
| 2026.07.15 | ₩90,133 | ₩90,672 | ₩89,120 | ₩89,120 | -1.12% | 1.5천 |
|---|
| 2026.07.14 | ₩88,392 | ₩89,760 | ₩88,392 | ₩89,388 | +1.13% | 3.1천 |
|---|
| 2026.07.13 | ₩86,461 | ₩87,547 | ₩86,461 | ₩87,207 | +0.86% | 8천 |
|---|
| 2026.07.10 | ₩88,654 | ₩88,654 | ₩87,655 | ₩87,758 | -1.01% | 1.8천 |
|---|
| 2026.07.09 | ₩87,970 | ₩89,076 | ₩87,970 | ₩88,911 | +1.07% | 1.7천 |
|---|
| 2026.07.08 | ₩87,614 | ₩87,802 | ₩86,292 | ₩87,467 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩89,907 | ₩90,216 | ₩88,580 | ₩88,603 | -1.45% | 2.9천 |
|---|
| 2026.07.06 | ₩89,612 | ₩91,424 | ₩89,384 | ₩91,107 | +1.67% | 3.4천 |
|---|
| 2026.07.02 | ₩90,189 | ₩91,141 | ₩88,812 | ₩88,812 | -1.53% | 1.5천 |
|---|
| 2026.07.01 | ₩89,183 | ₩90,471 | ₩89,183 | ₩89,586 | +0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩87,628 | ₩89,371 | ₩87,628 | ₩89,009 | +1.58% | 5.4천 |
|---|
| 2026.06.29 | ₩86,247 | ₩87,346 | ₩85,913 | ₩87,310 | +1.23% | 7.8천 |
|---|
| 2026.06.26 | ₩83,565 | ₩85,338 | ₩83,565 | ₩85,338 | +2.12% | 2.3천 |
|---|
| 2026.06.25 | ₩84,731 | ₩85,590 | ₩84,731 | ₩84,813 | +0.10% | 4천 |
|---|
| 2026.06.24 | ₩86,086 | ₩86,341 | ₩84,847 | ₩85,194 | -1.04% | 3.9천 |
|---|
| 2026.06.23 | ₩85,348 | ₩86,327 | ₩85,348 | ₩85,776 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩87,802 | ₩87,802 | ₩87,024 | ₩87,455 | -0.40% | 1.7천 |
|---|
| 2026.06.18 | ₩87,708 | ₩88,070 | ₩87,279 | ₩88,070 | +0.41% | 4.3천 |
|---|
| 2026.06.17 | ₩87,373 | ₩88,111 | ₩86,341 | ₩86,341 | -1.18% | 9.1천 |
|---|
| 2026.06.16 | ₩89,599 | ₩89,599 | ₩88,167 | ₩88,167 | -1.60% | 4천 |
|---|
| 2026.06.15 | ₩90,591 | ₩91,141 | ₩90,449 | ₩90,449 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩88,861 | ₩89,840 | ₩88,861 | ₩89,687 | +0.93% | 2.1천 |
|---|
| 2026.06.11 | ₩86,609 | ₩89,288 | ₩86,609 | ₩89,288 | +3.09% | 3.7천 |
|---|
| 2026.06.10 | ₩85,496 | ₩85,965 | ₩85,080 | ₩85,080 | -0.49% | 1만 |
|---|
| 2026.06.09 | ₩88,178 | ₩88,607 | ₩84,396 | ₩86,605 | -1.78% | 3.8천 |
|---|
| 2026.06.08 | ₩88,701 | ₩88,868 | ₩84,289 | ₩87,474 | -1.38% | 1만 |
|---|
| 2026.06.05 | ₩89,840 | ₩89,840 | ₩86,929 | ₩87,043 | -3.11% | 4.6천 |
|---|
| 2026.06.04 | ₩90,162 | ₩91,402 | ₩90,162 | ₩90,993 | +0.92% | 3.3천 |
|---|
| 2026.06.03 | ₩95,204 | ₩95,204 | ₩91,047 | ₩91,211 | -4.19% | 5.8천 |
|---|
| 2026.06.02 | ₩92,670 | ₩93,970 | ₩92,670 | ₩93,927 | +1.36% | 4.6천 |
|---|
| 2026.06.01 | ₩91,543 | ₩93,012 | ₩91,356 | ₩93,008 | +1.60% | 3.5천 |
|---|
| 2026.05.29 | ₩92,093 | ₩92,093 | ₩90,967 | ₩91,870 | -0.24% | 3.3천 |
|---|
| 2026.05.28 | ₩91,181 | ₩92,106 | ₩91,181 | ₩91,617 | +0.48% | 4.7천 |
|---|
| 2026.05.27 | ₩91,235 | ₩91,235 | ₩89,787 | ₩89,940 | -1.42% | 6.8천 |
|---|
| 2026.05.26 | ₩91,302 | ₩91,543 | ₩90,336 | ₩91,543 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩88,043 | ₩88,996 | ₩88,043 | ₩88,329 | +0.32% | 9천 |
|---|
| 2026.05.21 | ₩86,099 | ₩87,427 | ₩86,099 | ₩87,306 | +1.40% | 2.9천 |
|---|
| 2026.05.20 | ₩84,765 | ₩86,316 | ₩84,765 | ₩86,316 | +1.83% | 1.1만 |
|---|
| 2026.05.19 | ₩84,557 | ₩84,872 | ₩83,820 | ₩84,360 | -0.23% | 2.4천 |
|---|
| 2026.05.18 | ₩84,611 | ₩84,611 | ₩83,464 | ₩84,308 | -0.36% | 2.4천 |
|---|
| 2026.05.15 | ₩84,504 | ₩85,308 | ₩83,940 | ₩84,943 | +0.52% | 7.9천 |
|---|
| 2026.05.14 | ₩84,631 | ₩86,314 | ₩84,631 | ₩86,182 | +1.83% | 2.7천 |
|---|
| 2026.05.13 | ₩83,578 | ₩84,611 | ₩83,042 | ₩84,563 | +1.18% | 6.1천 |
|---|
| 2026.05.12 | ₩84,268 | ₩84,356 | ₩83,096 | ₩84,296 | +0.03% | 5.7천 |
|---|
| 2026.05.11 | ₩84,852 | ₩85,818 | ₩84,852 | ₩85,818 | +1.14% | 6천 |
|---|
| 2026.05.08 | ₩84,825 | ₩85,111 | ₩83,974 | ₩85,111 | +0.34% | 4.7천 |
|---|
| 2026.05.07 | ₩84,530 | ₩84,664 | ₩82,961 | ₩83,675 | -1.01% | 1만 |
|---|
| 2026.05.06 | ₩86,528 | ₩86,528 | ₩84,396 | ₩84,709 | -2.10% | 4.4천 |
|---|
| 2026.05.05 | ₩86,086 | ₩86,394 | ₩85,187 | ₩86,265 | +0.21% | 8.8천 |
|---|
| 2026.05.04 | ₩84,624 | ₩85,536 | ₩84,477 | ₩84,864 | +0.28% | 7.7천 |
|---|
| 2026.05.01 | ₩84,302 | ₩84,302 | ₩83,739 | ₩84,086 | -0.26% | 8.4천 |
|---|
| 2026.04.30 | ₩81,352 | ₩82,912 | ₩81,352 | ₩82,912 | +1.92% | 1.3천 |
|---|
| 2026.04.29 | ₩82,519 | ₩82,519 | ₩81,171 | ₩81,627 | -1.08% | 4.1천 |
|---|
| 2026.04.28 | ₩81,875 | ₩82,262 | ₩81,352 | ₩82,013 | +0.17% | 6.7만 |
|---|
| 2026.04.27 | ₩82,103 | ₩82,988 | ₩82,103 | ₩82,638 | +0.65% | 3.8천 |
|---|
| 2026.04.24 | ₩81,996 | ₩82,479 | ₩81,647 | ₩82,412 | +0.51% | 5.3천 |
|---|
| 2026.04.23 | ₩83,364 | ₩83,364 | ₩81,352 | ₩81,846 | -1.82% | 8.6천 |
|---|
| 2026.04.22 | ₩83,592 | ₩83,766 | ₩82,371 | ₩82,768 | -0.98% | 1.5만 |
|---|
| 2026.04.21 | ₩84,048 | ₩84,772 | ₩82,911 | ₩82,911 | -1.35% | 6.4천 |
|---|
| 2026.04.20 | ₩83,029 | ₩83,820 | ₩82,908 | ₩83,699 | +0.81% | 8.7천 |
|---|
| 2026.04.17 | ₩83,404 | ₩83,739 | ₩82,988 | ₩83,297 | -0.13% | 1.7만 |
|---|
| 2026.04.16 | ₩82,117 | ₩82,237 | ₩81,540 | ₩81,954 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩80,910 | ₩81,642 | ₩80,783 | ₩81,607 | +0.86% | 7.8천 |
|---|
| 2026.04.14 | ₩81,071 | ₩81,379 | ₩80,829 | ₩80,910 | -0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩78,577 | ₩80,596 | ₩78,402 | ₩80,596 | +2.57% | 5.3천 |
|---|
| 2026.04.10 | ₩80,038 | ₩80,038 | ₩78,704 | ₩78,925 | -1.39% | 9.6천 |
|---|
| 2026.04.09 | ₩81,098 | ₩81,098 | ₩79,502 | ₩79,784 | -1.62% | 8.4천 |
|---|
| 2026.04.08 | ₩82,586 | ₩82,854 | ₩80,776 | ₩80,937 | -2.00% | 5.8천 |
|---|
| 2026.04.07 | ₩79,904 | ₩79,904 | ₩79,019 | ₩79,223 | -0.85% | 9.6천 |
|---|
| 2026.04.06 | ₩80,548 | ₩80,548 | ₩80,052 | ₩80,481 | -0.08% | 8천 |
|---|
| 2026.04.02 | ₩77,665 | ₩79,778 | ₩77,665 | ₩79,778 | +2.72% | 1만 |
|---|
| 2026.04.01 | ₩78,577 | ₩79,743 | ₩78,562 | ₩79,439 | +1.10% | 2.3만 |
|---|
| 2026.03.31 | ₩75,077 | ₩77,464 | ₩75,077 | ₩77,167 | +2.78% | 2.5만 |
|---|
| 2026.03.30 | ₩76,244 | ₩76,244 | ₩73,776 | ₩74,093 | -2.82% | 2.4만 |
|---|
| 2026.03.27 | ₩77,732 | ₩77,732 | ₩75,962 | ₩76,096 | -2.10% | 26.4만 |
|---|
| 2026.03.26 | ₩80,374 | ₩81,674 | ₩79,931 | ₩80,038 | -0.42% | 25.4만 |
|---|
| 2026.03.25 | ₩81,433 | ₩81,433 | ₩81,009 | ₩81,009 | -0.52% | 2.4천 |
|---|
| 2026.03.24 | ₩79,703 | ₩80,655 | ₩79,649 | ₩80,305 | +0.76% | 5.7천 |
|---|
| 2026.03.23 | ₩80,910 | ₩82,640 | ₩80,797 | ₩81,607 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩81,989 | ₩81,989 | ₩80,656 | ₩80,656 | -1.63% | 4.6천 |
|---|
| 2026.03.19 | ₩80,304 | ₩82,680 | ₩80,304 | ₩82,680 | +2.96% | 6.4천 |
|---|
| 2026.03.18 | ₩81,339 | ₩81,889 | ₩81,017 | ₩81,098 | -0.30% | 9.4천 |
|---|
| 2026.03.17 | ₩81,272 | ₩81,889 | ₩81,272 | ₩81,889 | +0.76% | 1.2만 |
|---|
| 2026.03.16 | ₩79,502 | ₩79,663 | ₩79,025 | ₩79,063 | -0.55% | 8.1천 |
|---|
| 2026.03.13 | ₩78,335 | ₩78,335 | ₩77,397 | ₩77,556 | -0.99% | 2.2천 |
|---|
| 2026.03.12 | ₩77,812 | ₩78,242 | ₩76,903 | ₩76,903 | -1.17% | 4.3천 |
|---|
| 2026.03.11 | ₩78,148 | ₩78,630 | ₩77,893 | ₩78,082 | -0.08% | 4.4천 |
|---|
| 2026.03.10 | ₩79,033 | ₩79,085 | ₩78,154 | ₩78,268 | -0.97% | 8.7천 |
|---|
| 2026.03.09 | ₩79,086 | ₩79,915 | ₩78,158 | ₩79,915 | +1.05% | 6.4천 |
|---|
| 2026.03.06 | ₩79,475 | ₩80,829 | ₩79,475 | ₩80,207 | +0.92% | 1만 |
|---|
| 2026.03.05 | ₩80,038 | ₩81,138 | ₩79,730 | ₩80,612 | +0.72% | 4.5천 |
|---|
| 2026.03.04 | ₩78,939 | ₩79,609 | ₩78,939 | ₩79,456 | +0.66% | 4.3천 |
|---|
| 2026.03.03 | ₩77,142 | ₩78,523 | ₩75,935 | ₩78,107 | +1.25% | 2.5만 |
|---|
| 2026.03.02 | ₩76,713 | ₩78,711 | ₩76,713 | ₩78,602 | +2.46% | 4.1만 |
|---|
| 2026.02.27 | ₩75,506 | ₩75,518 | ₩75,010 | ₩75,518 | +0.02% | 1만 |
|---|
| 2026.02.26 | ₩76,002 | ₩76,525 | ₩75,727 | ₩76,404 | +0.53% | 2.6만 |
|---|
| 2026.02.25 | ₩76,203 | ₩76,371 | ₩76,203 | ₩76,209 | +0.01% | 8.4천 |
|---|
| 2026.02.24 | ₩74,742 | ₩75,814 | ₩74,594 | ₩75,747 | +1.35% | 2.9만 |
|---|
| 2026.02.23 | ₩75,761 | ₩75,761 | ₩74,997 | ₩75,050 | -0.94% | 8.2천 |
|---|
| 2026.02.20 | ₩77,424 | ₩78,644 | ₩76,592 | ₩76,592 | -1.07% | 5.7천 |
|---|
| 2026.02.19 | ₩77,062 | ₩77,357 | ₩76,767 | ₩77,357 | +0.38% | 1.4만 |
|---|
| 2026.02.18 | ₩76,887 | ₩77,772 | ₩76,887 | ₩77,232 | +0.45% | 1.6만 |
|---|
| 2026.02.17 | ₩76,887 | ₩76,887 | ₩75,996 | ₩76,347 | -0.70% | 7.2천 |
|---|
| 2026.02.13 | ₩76,659 | ₩77,249 | ₩76,438 | ₩76,564 | -0.12% | 2.4천 |
|---|
| 2026.02.12 | ₩77,504 | ₩77,881 | ₩75,519 | ₩76,516 | -1.28% | 5.7천 |
|---|
| 2026.02.11 | ₩80,239 | ₩80,239 | ₩77,464 | ₩78,346 | -2.36% | 1.7천 |
|---|
| 2026.02.10 | ₩80,012 | ₩80,253 | ₩79,623 | ₩79,623 | -0.49% | 3.5천 |
|---|
| 2026.02.09 | ₩78,054 | ₩79,871 | ₩77,933 | ₩79,698 | +2.11% | 2만 |
|---|
| 2026.02.06 | ₩77,571 | ₩78,343 | ₩76,927 | ₩78,343 | +1.00% | 4.7천 |
|---|
| 2026.02.05 | ₩77,477 | ₩77,920 | ₩75,841 | ₩76,045 | -1.85% | 1.3만 |
|---|
| 2026.02.04 | ₩78,443 | ₩78,979 | ₩77,145 | ₩78,134 | -0.39% | 4.7천 |
|---|
| 2026.02.03 | ₩82,251 | ₩82,251 | ₩79,113 | ₩80,136 | -2.57% | 1.6만 |
|---|
| 2026.02.02 | ₩81,272 | ₩82,110 | ₩81,272 | ₩81,552 | +0.34% | 1.6천 |
|---|
| 2026.01.30 | ₩82,680 | ₩83,122 | ₩81,674 | ₩81,828 | -1.03% | 4.5천 |
|---|
| 2026.01.29 | ₩84,785 | ₩84,785 | ₩82,197 | ₩83,565 | -1.44% | 1.5만 |
|---|
| 2026.01.28 | ₩85,885 | ₩85,885 | ₩85,107 | ₩85,232 | -0.76% | 7.3천 |
|---|
| 2026.01.27 | ₩84,718 | ₩84,904 | ₩84,088 | ₩84,821 | +0.12% | 8.4천 |
|---|
| 2026.01.26 | ₩84,007 | ₩84,316 | ₩83,840 | ₩84,160 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩83,350 | ₩83,927 | ₩83,350 | ₩83,781 | +0.52% | 3.1만 |
|---|
| 2026.01.22 | ₩82,827 | ₩83,551 | ₩82,819 | ₩83,176 | +0.42% | 4.4천 |
|---|
| 2026.01.21 | ₩81,111 | ₩82,050 | ₩80,762 | ₩81,930 | +1.01% | 5.2천 |
|---|
| 2026.01.20 | ₩81,098 | ₩82,130 | ₩81,052 | ₩81,245 | +0.18% | 5천 |
|---|
| 2026.01.16 | ₩82,881 | ₩83,424 | ₩82,174 | ₩82,174 | -0.85% | 6천 |
|---|
| 2026.01.15 | ₩82,961 | ₩83,109 | ₩82,494 | ₩82,620 | -0.41% | 4.5천 |
|---|
| 2026.01.14 | ₩82,110 | ₩82,559 | ₩81,761 | ₩82,221 | +0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩83,793 | ₩83,793 | ₩82,398 | ₩82,617 | -1.40% | 3천 |
|---|
| 2026.01.12 | ₩82,573 | ₩83,619 | ₩82,573 | ₩83,404 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩82,076 | ₩82,574 | ₩82,076 | ₩82,502 | +0.52% | 2천 |
|---|
| 2026.01.08 | ₩82,157 | ₩82,166 | ₩81,352 | ₩81,953 | -0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩81,849 | ₩82,834 | ₩81,781 | ₩82,492 | +0.79% | 4.9천 |
|---|
| 2026.01.06 | ₩80,521 | ₩81,735 | ₩80,521 | ₩81,663 | +1.42% | 7.3천 |
|---|
| 2026.01.05 | ₩79,475 | ₩80,403 | ₩78,791 | ₩80,264 | +0.99% | 4.6만 |
|---|
| 2026.01.02 | ₩78,845 | ₩78,845 | ₩77,772 | ₩78,268 | -0.73% | 2.9천 |
|---|
| 2025.12.31 | ₩78,469 | ₩78,469 | ₩77,834 | ₩77,834 | -0.81% | 3.7천 |
|---|
| 2025.12.30 | ₩78,577 | ₩78,952 | ₩78,475 | ₩78,475 | -0.13% | 7.6천 |
|---|
| 2025.12.29 | ₩78,912 | ₩79,261 | ₩78,912 | ₩79,054 | +0.18% | 2.9천 |
|---|
| 2025.12.26 | ₩79,234 | ₩79,569 | ₩79,100 | ₩79,202 | -0.04% | 2.9천 |
|---|
| 2025.12.24 | ₩79,502 | ₩79,771 | ₩79,502 | ₩79,771 | +0.34% | 1.5천 |
|---|
| 2025.12.23 | ₩79,100 | ₩79,372 | ₩79,100 | ₩79,372 | +0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩79,395 | ₩79,556 | ₩79,395 | ₩79,423 | +0.04% | 2천 |
|---|
| 2025.12.19 | ₩78,445 | ₩78,689 | ₩78,372 | ₩78,624 | +0.23% | 4.9천 |
|---|
| 2025.12.18 | ₩78,349 | ₩78,496 | ₩77,933 | ₩77,933 | -0.53% | 2.6천 |
|---|
| 2025.12.17 | ₩78,027 | ₩78,255 | ₩76,659 | ₩76,874 | -1.48% | 2.7만 |
|---|
| 2025.12.16 | ₩76,673 | ₩77,719 | ₩76,673 | ₩77,374 | +0.91% | 4.2천 |
|---|
| 2025.12.15 | ₩78,067 | ₩78,067 | ₩76,497 | ₩76,497 | -2.01% | 3.9천 |
|---|
| 2025.12.12 | ₩78,228 | ₩78,255 | ₩77,625 | ₩77,810 | -0.53% | 3.8천 |
|---|
| 2025.12.11 | ₩78,844 | ₩79,018 | ₩78,844 | ₩79,018 | +0.22% | 700 |
|---|
| 2025.12.10 | ₩78,148 | ₩78,684 | ₩77,987 | ₩78,574 | +0.55% | 7.8천 |
|---|
| 2025.12.09 | ₩77,893 | ₩78,055 | ₩77,893 | ₩78,055 | +0.21% | 1.3천 |
|---|
| 2025.12.08 | ₩77,169 | ₩77,169 | ₩76,628 | ₩76,690 | -0.62% | 3.1천 |
|---|
| 2025.12.05 | ₩76,874 | ₩77,470 | ₩76,654 | ₩76,654 | -0.29% | 3천 |
|---|
| 2025.12.04 | ₩76,866 | ₩76,866 | ₩76,552 | ₩76,777 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩75,064 | ₩76,367 | ₩75,064 | ₩76,367 | +1.74% | 5.2천 |
|---|
| 2025.12.02 | ₩75,171 | ₩75,572 | ₩75,077 | ₩75,352 | +0.24% | 9천 |
|---|
| 2025.12.01 | ₩74,366 | ₩75,077 | ₩73,977 | ₩74,429 | +0.08% | 1.7만 |
|---|
| 2025.11.28 | ₩74,272 | ₩74,875 | ₩74,272 | ₩74,875 | +0.81% | 700 |
|---|
| 2025.11.26 | ₩73,589 | ₩74,105 | ₩73,589 | ₩74,026 | +0.59% | 2.1천 |
|---|
| 2025.11.25 | ₩72,449 | ₩73,512 | ₩72,355 | ₩73,512 | +1.47% | 4.6천 |
|---|
| 2025.11.24 | ₩72,207 | ₩72,663 | ₩72,207 | ₩72,556 | +0.48% | 1.5천 |
|---|
| 2025.11.21 | ₩71,041 | ₩72,006 | ₩69,941 | ₩71,739 | +0.98% | 1만 |
|---|
| 2025.11.20 | ₩73,843 | ₩74,065 | ₩70,900 | ₩71,015 | -3.83% | 9.9천 |
|---|
| 2025.11.19 | ₩73,401 | ₩73,843 | ₩72,556 | ₩72,925 | -0.65% | 8천 |
|---|
| 2025.11.18 | ₩74,085 | ₩74,299 | ₩73,294 | ₩74,212 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩76,592 | ₩76,673 | ₩74,393 | ₩74,393 | -2.87% | 5.6천 |
|---|
| 2025.11.14 | ₩75,560 | ₩76,807 | ₩75,385 | ₩76,099 | +0.71% | 5.7천 |
|---|
| 2025.11.13 | ₩77,652 | ₩77,719 | ₩76,190 | ₩76,404 | -1.61% | 1.3만 |
|---|
| 2025.11.12 | ₩79,113 | ₩79,596 | ₩78,107 | ₩78,282 | -1.05% | 5.8천 |
|---|
| 2025.11.11 | ₩78,805 | ₩78,992 | ₩78,484 | ₩78,578 | -0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩77,558 | ₩78,924 | ₩77,558 | ₩78,845 | +1.66% | 4.3천 |
|---|
| 2025.11.07 | ₩75,680 | ₩76,984 | ₩75,399 | ₩76,984 | +1.72% | 1.1만 |
|---|
| 2025.11.06 | ₩76,793 | ₩76,793 | ₩75,734 | ₩75,814 | -1.27% | 1만 |
|---|
| 2025.11.05 | ₩76,391 | ₩77,558 | ₩76,190 | ₩77,343 | +1.25% | 3만 |
|---|
| 2025.11.04 | ₩77,155 | ₩77,403 | ₩76,158 | ₩76,158 | -1.29% | 1.1만 |
|---|
| 2025.11.03 | ₩78,872 | ₩79,113 | ₩77,410 | ₩78,443 | -0.54% | 4.2만 |
|---|
| 2025.10.31 | ₩77,947 | ₩78,389 | ₩77,796 | ₩78,362 | +0.53% | 1.5만 |
|---|
| 2025.10.30 | ₩77,505 | ₩78,242 | ₩77,350 | ₩77,464 | -0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩79,381 | ₩79,381 | ₩77,989 | ₩77,989 | -1.75% | 1.5만 |
|---|
| 2025.10.28 | ₩80,521 | ₩80,521 | ₩80,065 | ₩80,239 | -0.35% | 2.4천 |
|---|
| 2025.10.27 | ₩80,400 | ₩80,400 | ₩79,824 | ₩79,877 | -0.65% | 5.9천 |
|---|
| 2025.10.24 | ₩79,663 | ₩79,663 | ₩79,227 | ₩79,408 | -0.32% | 1.5만 |
|---|
| 2025.10.23 | ₩78,081 | ₩78,650 | ₩78,081 | ₩78,570 | +0.63% | 9.4천 |
|---|
| 2025.10.22 | ₩78,510 | ₩78,510 | ₩77,175 | ₩77,583 | -1.18% | 4.6천 |
|---|
| 2025.10.21 | ₩78,295 | ₩78,939 | ₩78,014 | ₩78,496 | +0.26% | 1.7만 |
|---|
| 2025.10.20 | ₩77,410 | ₩78,357 | ₩77,410 | ₩78,282 | +1.13% | 5.4천 |
|---|
| 2025.10.17 | ₩76,820 | ₩77,249 | ₩76,740 | ₩77,011 | +0.25% | 4.4천 |
|---|
| 2025.10.16 | ₩78,778 | ₩78,952 | ₩77,102 | ₩77,300 | -1.88% | 9.6천 |
|---|
| 2025.10.15 | ₩79,247 | ₩79,247 | ₩78,027 | ₩78,078 | -1.48% | 5.5천 |
|---|
| 2025.10.14 | ₩77,330 | ₩78,979 | ₩76,968 | ₩78,590 | +1.63% | 9.2천 |
|---|
| 2025.10.13 | ₩78,228 | ₩78,429 | ₩77,678 | ₩78,201 | -0.03% | 2.1만 |
|---|
| 2025.10.10 | ₩79,757 | ₩79,757 | ₩77,060 | ₩77,060 | -3.38% | 5.5천 |
|---|