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 | ₩82,591 | ₩82,816 | ₩82,591 | ₩82,816 | +0.27% | 800 |
| 2026.10.08 | ₩82,364 | ₩82,364 | ₩81,543 | ₩81,728 | -0.77% | 1.5천 |
| 2026.10.07 | ₩82,524 | ₩82,711 | ₩82,524 | ₩82,638 | +0.14% | 1.8천 |
| 2026.10.06 | ₩84,873 | ₩84,873 | ₩84,406 | ₩84,410 | -0.55% | 4.5천 |
| 2026.10.05 | ₩84,119 | ₩84,393 | ₩84,119 | ₩84,166 | +0.06% | 1.6천 |
| 2026.10.02 | ₩85,046 | ₩85,046 | ₩83,932 | ₩83,932 | -1.31% | 2.3천 |
| 2026.10.01 | ₩83,393 | ₩83,393 | ₩83,393 | ₩83,393 | 0.00% | 300 |
| 2026.09.30 | ₩83,094 | ₩83,150 | ₩82,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,794 |
| -0.36% |
| 1.8천 |
| 2026.09.29 | ₩81,786 | ₩82,060 | ₩81,664 | ₩82,060 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩81,323 | ₩81,884 | ₩81,139 | ₩81,780 | +0.56% | 1.3천 |
|---|
| 2026.09.25 | ₩82,898 | ₩82,938 | ₩82,317 | ₩82,317 | -0.70% | 2.4천 |
|---|
| 2026.09.24 | ₩83,085 | ₩83,118 | ₩82,818 | ₩82,950 | -0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩84,246 | ₩84,246 | ₩83,392 | ₩83,708 | -0.64% | 1.4천 |
|---|
| 2026.09.22 | ₩84,046 | ₩84,326 | ₩84,046 | ₩84,262 | +0.26% | 2천 |
|---|
| 2026.09.21 | ₩83,205 | ₩84,136 | ₩83,005 | ₩84,136 | +1.12% | 4.6천 |
|---|
| 2026.09.18 | ₩82,097 | ₩82,388 | ₩82,097 | ₩82,388 | +0.35% | 800 |
|---|
| 2026.09.17 | ₩82,991 | ₩83,404 | ₩82,644 | ₩83,221 | +0.28% | 2.6천 |
|---|
| 2026.09.16 | ₩81,937 | ₩82,137 | ₩81,523 | ₩81,769 | -0.21% | 1.9천 |
|---|
| 2026.09.15 | ₩81,236 | ₩82,004 | ₩81,236 | ₩81,590 | +0.44% | 1.1천 |
|---|
| 2026.09.14 | ₩82,317 | ₩82,618 | ₩82,123 | ₩82,123 | -0.24% | 1.2천 |
|---|
| 2026.09.11 | ₩80,683 | ₩80,683 | ₩80,680 | ₩80,680 | -0.00% | 500 |
|---|
| 2026.09.10 | ₩80,669 | ₩80,816 | ₩80,342 | ₩80,412 | -0.32% | 3.5천 |
|---|
| 2026.09.09 | ₩81,555 | ₩81,555 | ₩81,170 | ₩81,170 | -0.47% | 1.4천 |
|---|
| 2026.09.08 | ₩83,045 | ₩83,045 | ₩82,236 | ₩82,236 | -0.97% | 1.6천 |
|---|
| 2026.09.04 | ₩82,951 | ₩83,101 | ₩82,951 | ₩83,101 | +0.18% | 3천 |
|---|
| 2026.09.03 | ₩82,758 | ₩82,958 | ₩82,758 | ₩82,778 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩81,710 | ₩82,372 | ₩81,657 | ₩82,372 | +0.81% | 1.3천 |
|---|
| 2026.09.01 | ₩83,098 | ₩83,098 | ₩82,103 | ₩82,103 | -1.20% | 2.8천 |
|---|
| 2026.08.31 | ₩84,046 | ₩84,397 | ₩84,046 | ₩84,397 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩84,152 | ₩84,499 | ₩84,152 | ₩84,288 | +0.16% | 5.2천 |
|---|
| 2026.08.27 | ₩84,780 | ₩86,238 | ₩84,780 | ₩86,238 | +1.72% | 900 |
|---|
| 2026.08.26 | ₩83,191 | ₩83,289 | ₩83,191 | ₩83,289 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩83,792 | ₩83,792 | ₩82,818 | ₩82,918 | -1.04% | 2.6천 |
|---|
| 2026.08.24 | ₩83,965 | ₩83,965 | ₩82,511 | ₩82,654 | -1.56% | 2.7천 |
|---|
| 2026.08.21 | ₩83,472 | ₩84,330 | ₩83,472 | ₩84,330 | +1.03% | 1.2천 |
|---|
| 2026.08.20 | ₩84,646 | ₩84,646 | ₩83,663 | ₩83,663 | -1.16% | 1천 |
|---|
| 2026.08.19 | ₩85,093 | ₩85,133 | ₩84,806 | ₩85,065 | -0.03% | 2.1천 |
|---|
| 2026.08.18 | ₩86,408 | ₩86,408 | ₩85,747 | ₩85,747 | -0.76% | 2천 |
|---|
| 2026.08.17 | ₩87,629 | ₩87,629 | ₩86,937 | ₩86,937 | -0.79% | 1.5천 |
|---|
| 2026.08.14 | ₩88,556 | ₩88,716 | ₩88,142 | ₩88,348 | -0.24% | 2.9천 |
|---|
| 2026.08.13 | ₩88,516 | ₩88,970 | ₩88,076 | ₩88,970 | +0.51% | 2.1천 |
|---|
| 2026.08.12 | ₩88,089 | ₩88,089 | ₩87,456 | ₩87,456 | -0.72% | 2.1천 |
|---|
| 2026.08.11 | ₩87,061 | ₩87,088 | ₩86,701 | ₩86,959 | -0.12% | 1.9천 |
|---|
| 2026.08.10 | ₩87,702 | ₩88,076 | ₩87,702 | ₩87,880 | +0.20% | 5천 |
|---|
| 2026.08.07 | ₩87,195 | ₩88,022 | ₩87,195 | ₩88,018 | +0.94% | 2.1천 |
|---|
| 2026.08.06 | ₩86,341 | ₩86,341 | ₩85,740 | ₩85,751 | -0.68% | 1.7천 |
|---|
| 2026.08.05 | ₩87,835 | ₩87,952 | ₩86,344 | ₩86,344 | -1.70% | 7.4천 |
|---|
| 2026.08.04 | ₩87,248 | ₩88,823 | ₩87,248 | ₩88,599 | +1.55% | 2.8천 |
|---|
| 2026.08.03 | ₩84,739 | ₩85,488 | ₩84,739 | ₩85,488 | +0.88% | 1.1천 |
|---|
| 2026.07.31 | ₩82,538 | ₩83,565 | ₩82,538 | ₩83,280 | +0.90% | 3.5천 |
|---|
| 2026.07.30 | ₩81,910 | ₩82,734 | ₩81,510 | ₩82,734 | +1.01% | 6.8천 |
|---|
| 2026.07.29 | ₩83,258 | ₩83,258 | ₩81,055 | ₩81,055 | -2.65% | 5.8천 |
|---|
| 2026.07.28 | ₩84,099 | ₩84,578 | ₩84,046 | ₩84,046 | -0.06% | 5천 |
|---|
| 2026.07.27 | ₩85,860 | ₩85,860 | ₩84,766 | ₩85,311 | -0.64% | 1천 |
|---|
| 2026.07.24 | ₩85,860 | ₩86,047 | ₩84,854 | ₩84,854 | -1.17% | 1.4천 |
|---|
| 2026.07.23 | ₩85,407 | ₩85,407 | ₩84,686 | ₩85,244 | -0.19% | 2.9천 |
|---|
| 2026.07.22 | ₩87,142 | ₩87,142 | ₩85,794 | ₩86,274 | -1.00% | 4.7천 |
|---|
| 2026.07.21 | ₩87,368 | ₩87,675 | ₩87,368 | ₩87,655 | +0.33% | 1.8천 |
|---|
| 2026.07.20 | ₩87,649 | ₩87,649 | ₩86,585 | ₩86,585 | -1.21% | 1.6천 |
|---|
| 2026.07.17 | ₩85,500 | ₩87,542 | ₩85,500 | ₩87,127 | +1.90% | 2.1천 |
|---|
| 2026.07.16 | ₩87,562 | ₩88,022 | ₩87,021 | ₩87,274 | -0.33% | 2.3천 |
|---|
| 2026.07.15 | ₩89,701 | ₩90,238 | ₩88,694 | ₩88,694 | -1.12% | 1.5천 |
|---|
| 2026.07.14 | ₩87,969 | ₩89,330 | ₩87,969 | ₩88,960 | +1.13% | 3.1천 |
|---|
| 2026.07.13 | ₩86,047 | ₩87,128 | ₩86,047 | ₩86,789 | +0.86% | 8천 |
|---|
| 2026.07.10 | ₩88,229 | ₩88,229 | ₩87,235 | ₩87,338 | -1.01% | 1.8천 |
|---|
| 2026.07.09 | ₩87,549 | ₩88,650 | ₩87,549 | ₩88,485 | +1.07% | 1.7천 |
|---|
| 2026.07.08 | ₩87,195 | ₩87,382 | ₩85,879 | ₩87,048 | -0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩89,477 | ₩89,784 | ₩88,156 | ₩88,178 | -1.45% | 2.9천 |
|---|
| 2026.07.06 | ₩89,183 | ₩90,986 | ₩88,956 | ₩90,671 | +1.67% | 3.4천 |
|---|
| 2026.07.02 | ₩89,757 | ₩90,705 | ₩88,387 | ₩88,387 | -1.53% | 1.5천 |
|---|
| 2026.07.01 | ₩88,756 | ₩90,037 | ₩88,756 | ₩89,157 | +0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩87,208 | ₩88,943 | ₩87,208 | ₩88,583 | +1.58% | 5.4천 |
|---|
| 2026.06.29 | ₩85,834 | ₩86,928 | ₩85,501 | ₩86,892 | +1.23% | 7.8천 |
|---|
| 2026.06.26 | ₩83,165 | ₩84,929 | ₩83,165 | ₩84,929 | +2.12% | 2.3천 |
|---|
| 2026.06.25 | ₩84,326 | ₩85,180 | ₩84,326 | ₩84,407 | +0.10% | 4천 |
|---|
| 2026.06.24 | ₩85,674 | ₩85,927 | ₩84,441 | ₩84,786 | -1.04% | 3.9천 |
|---|
| 2026.06.23 | ₩84,940 | ₩85,914 | ₩84,940 | ₩85,365 | +0.50% | 3.8천 |
|---|
| 2026.06.22 | ₩87,382 | ₩87,382 | ₩86,608 | ₩87,036 | -0.40% | 1.7천 |
|---|
| 2026.06.18 | ₩87,288 | ₩87,649 | ₩86,861 | ₩87,649 | +0.41% | 4.3천 |
|---|
| 2026.06.17 | ₩86,955 | ₩87,689 | ₩85,927 | ₩85,927 | -1.18% | 9.1천 |
|---|
| 2026.06.16 | ₩89,170 | ₩89,170 | ₩87,745 | ₩87,745 | -1.60% | 4천 |
|---|
| 2026.06.15 | ₩90,157 | ₩90,705 | ₩90,016 | ₩90,016 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩88,436 | ₩89,410 | ₩88,436 | ₩89,258 | +0.93% | 2.1천 |
|---|
| 2026.06.11 | ₩86,194 | ₩88,860 | ₩86,194 | ₩88,860 | +3.09% | 3.7천 |
|---|
| 2026.06.10 | ₩85,086 | ₩85,554 | ₩84,673 | ₩84,673 | -0.49% | 1만 |
|---|
| 2026.06.09 | ₩87,755 | ₩88,182 | ₩83,992 | ₩86,190 | -1.78% | 3.8천 |
|---|
| 2026.06.08 | ₩88,276 | ₩88,443 | ₩83,885 | ₩87,055 | -1.38% | 1만 |
|---|
| 2026.06.05 | ₩89,410 | ₩89,410 | ₩86,513 | ₩86,626 | -3.11% | 4.6천 |
|---|
| 2026.06.04 | ₩89,730 | ₩90,965 | ₩89,730 | ₩90,558 | +0.92% | 3.3천 |
|---|
| 2026.06.03 | ₩94,748 | ₩94,748 | ₩90,611 | ₩90,774 | -4.19% | 5.8천 |
|---|
| 2026.06.02 | ₩92,226 | ₩93,520 | ₩92,226 | ₩93,478 | +1.36% | 4.6천 |
|---|
| 2026.06.01 | ₩91,105 | ₩92,566 | ₩90,918 | ₩92,562 | +1.60% | 3.5천 |
|---|
| 2026.05.29 | ₩91,652 | ₩91,652 | ₩90,531 | ₩91,431 | -0.24% | 3.3천 |
|---|
| 2026.05.28 | ₩90,745 | ₩91,665 | ₩90,745 | ₩91,178 | +0.48% | 4.7천 |
|---|
| 2026.05.27 | ₩90,798 | ₩90,798 | ₩89,357 | ₩89,509 | -1.42% | 6.8천 |
|---|
| 2026.05.26 | ₩90,865 | ₩91,105 | ₩89,904 | ₩91,105 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩87,622 | ₩88,569 | ₩87,622 | ₩87,906 | +0.32% | 9천 |
|---|
| 2026.05.21 | ₩85,687 | ₩87,008 | ₩85,687 | ₩86,888 | +1.40% | 2.9천 |
|---|
| 2026.05.20 | ₩84,359 | ₩85,903 | ₩84,359 | ₩85,903 | +1.83% | 1.1만 |
|---|
| 2026.05.19 | ₩84,152 | ₩84,466 | ₩83,418 | ₩83,956 | -0.23% | 2.4천 |
|---|
| 2026.05.18 | ₩84,206 | ₩84,206 | ₩83,065 | ₩83,904 | -0.36% | 2.4천 |
|---|
| 2026.05.15 | ₩84,099 | ₩84,900 | ₩83,538 | ₩84,537 | +0.52% | 7.9천 |
|---|
| 2026.05.14 | ₩84,226 | ₩85,900 | ₩84,226 | ₩85,770 | +1.83% | 2.7천 |
|---|
| 2026.05.13 | ₩83,178 | ₩84,206 | ₩82,644 | ₩84,158 | +1.18% | 6.1천 |
|---|
| 2026.05.12 | ₩83,864 | ₩83,952 | ₩82,698 | ₩83,892 | +0.03% | 5.7천 |
|---|
| 2026.05.11 | ₩84,446 | ₩85,407 | ₩84,446 | ₩85,407 | +1.14% | 6천 |
|---|
| 2026.05.08 | ₩84,419 | ₩84,703 | ₩83,572 | ₩84,703 | +0.34% | 4.7천 |
|---|
| 2026.05.07 | ₩84,126 | ₩84,259 | ₩82,564 | ₩83,274 | -1.01% | 1만 |
|---|
| 2026.05.06 | ₩86,114 | ₩86,114 | ₩83,992 | ₩84,303 | -2.10% | 4.4천 |
|---|
| 2026.05.05 | ₩85,674 | ₩85,981 | ₩84,780 | ₩85,852 | +0.21% | 8.8천 |
|---|
| 2026.05.04 | ₩84,219 | ₩85,126 | ₩84,072 | ₩84,458 | +0.28% | 7.7천 |
|---|
| 2026.05.01 | ₩83,899 | ₩83,899 | ₩83,338 | ₩83,684 | -0.26% | 8.4천 |
|---|
| 2026.04.30 | ₩80,963 | ₩82,515 | ₩80,963 | ₩82,515 | +1.92% | 1.3천 |
|---|
| 2026.04.29 | ₩82,124 | ₩82,124 | ₩80,783 | ₩81,236 | -1.08% | 4.1천 |
|---|
| 2026.04.28 | ₩81,483 | ₩81,868 | ₩80,963 | ₩81,621 | +0.17% | 6.7만 |
|---|
| 2026.04.27 | ₩81,710 | ₩82,591 | ₩81,710 | ₩82,243 | +0.65% | 3.8천 |
|---|
| 2026.04.24 | ₩81,603 | ₩82,084 | ₩81,256 | ₩82,017 | +0.51% | 5.3천 |
|---|
| 2026.04.23 | ₩82,965 | ₩82,965 | ₩80,963 | ₩81,454 | -1.82% | 8.6천 |
|---|
| 2026.04.22 | ₩83,191 | ₩83,365 | ₩81,977 | ₩82,372 | -0.98% | 1.5만 |
|---|
| 2026.04.21 | ₩83,645 | ₩84,366 | ₩82,514 | ₩82,514 | -1.35% | 6.4천 |
|---|
| 2026.04.20 | ₩82,631 | ₩83,418 | ₩82,511 | ₩83,298 | +0.81% | 8.7천 |
|---|
| 2026.04.17 | ₩83,005 | ₩83,338 | ₩82,591 | ₩82,898 | -0.13% | 1.7만 |
|---|
| 2026.04.16 | ₩81,724 | ₩81,844 | ₩81,150 | ₩81,562 | -0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩80,523 | ₩81,251 | ₩80,396 | ₩81,216 | +0.86% | 7.8천 |
|---|
| 2026.04.14 | ₩80,683 | ₩80,990 | ₩80,442 | ₩80,523 | -0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩78,201 | ₩80,210 | ₩78,027 | ₩80,210 | +2.57% | 5.3천 |
|---|
| 2026.04.10 | ₩79,655 | ₩79,655 | ₩78,327 | ₩78,547 | -1.39% | 9.6천 |
|---|
| 2026.04.09 | ₩80,709 | ₩80,709 | ₩79,121 | ₩79,402 | -1.62% | 8.4천 |
|---|
| 2026.04.08 | ₩82,191 | ₩82,458 | ₩80,389 | ₩80,549 | -2.00% | 5.8천 |
|---|
| 2026.04.07 | ₩79,522 | ₩79,522 | ₩78,641 | ₩78,844 | -0.85% | 9.6천 |
|---|
| 2026.04.06 | ₩80,162 | ₩80,162 | ₩79,668 | ₩80,095 | -0.08% | 8천 |
|---|
| 2026.04.02 | ₩77,293 | ₩79,396 | ₩77,293 | ₩79,396 | +2.72% | 1만 |
|---|
| 2026.04.01 | ₩78,201 | ₩79,362 | ₩78,186 | ₩79,059 | +1.10% | 2.3만 |
|---|
| 2026.03.31 | ₩74,718 | ₩77,093 | ₩74,718 | ₩76,798 | +2.78% | 2.5만 |
|---|
| 2026.03.30 | ₩75,879 | ₩75,879 | ₩73,423 | ₩73,738 | -2.82% | 2.4만 |
|---|
| 2026.03.27 | ₩77,360 | ₩77,360 | ₩75,598 | ₩75,732 | -2.10% | 26.4만 |
|---|
| 2026.03.26 | ₩79,989 | ₩81,283 | ₩79,548 | ₩79,655 | -0.42% | 25.4만 |
|---|
| 2026.03.25 | ₩81,043 | ₩81,043 | ₩80,621 | ₩80,621 | -0.52% | 2.4천 |
|---|
| 2026.03.24 | ₩79,321 | ₩80,269 | ₩79,268 | ₩79,921 | +0.76% | 5.7천 |
|---|
| 2026.03.23 | ₩80,523 | ₩82,244 | ₩80,410 | ₩81,216 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩81,597 | ₩81,597 | ₩80,270 | ₩80,270 | -1.63% | 4.6천 |
|---|
| 2026.03.19 | ₩79,919 | ₩82,284 | ₩79,919 | ₩82,284 | +2.96% | 6.4천 |
|---|
| 2026.03.18 | ₩80,950 | ₩81,497 | ₩80,629 | ₩80,709 | -0.30% | 9.4천 |
|---|
| 2026.03.17 | ₩80,883 | ₩81,497 | ₩80,883 | ₩81,497 | +0.76% | 1.2만 |
|---|
| 2026.03.16 | ₩79,121 | ₩79,281 | ₩78,646 | ₩78,685 | -0.55% | 8.1천 |
|---|
| 2026.03.13 | ₩77,960 | ₩77,960 | ₩77,026 | ₩77,185 | -0.99% | 2.2천 |
|---|
| 2026.03.12 | ₩77,440 | ₩77,867 | ₩76,535 | ₩76,535 | -1.17% | 4.3천 |
|---|
| 2026.03.11 | ₩77,773 | ₩78,254 | ₩77,520 | ₩77,708 | -0.08% | 4.4천 |
|---|
| 2026.03.10 | ₩78,654 | ₩78,706 | ₩77,780 | ₩77,894 | -0.97% | 8.7천 |
|---|
| 2026.03.09 | ₩78,708 | ₩79,532 | ₩77,784 | ₩79,532 | +1.05% | 6.4천 |
|---|
| 2026.03.06 | ₩79,095 | ₩80,442 | ₩79,095 | ₩79,823 | +0.92% | 1만 |
|---|
| 2026.03.05 | ₩79,655 | ₩80,749 | ₩79,348 | ₩80,226 | +0.72% | 4.5천 |
|---|
| 2026.03.04 | ₩78,561 | ₩79,228 | ₩78,561 | ₩79,076 | +0.66% | 4.3천 |
|---|
| 2026.03.03 | ₩76,773 | ₩78,147 | ₩75,572 | ₩77,733 | +1.25% | 2.5만 |
|---|
| 2026.03.02 | ₩76,346 | ₩78,334 | ₩76,346 | ₩78,226 | +2.46% | 4.1만 |
|---|
| 2026.02.27 | ₩75,145 | ₩75,157 | ₩74,651 | ₩75,157 | +0.02% | 1만 |
|---|
| 2026.02.26 | ₩75,638 | ₩76,159 | ₩75,365 | ₩76,039 | +0.53% | 2.6만 |
|---|
| 2026.02.25 | ₩75,839 | ₩76,005 | ₩75,839 | ₩75,844 | +0.01% | 8.4천 |
|---|
| 2026.02.24 | ₩74,384 | ₩75,452 | ₩74,237 | ₩75,385 | +1.35% | 2.9만 |
|---|
| 2026.02.23 | ₩75,398 | ₩75,398 | ₩74,637 | ₩74,691 | -0.94% | 8.2천 |
|---|
| 2026.02.20 | ₩77,053 | ₩78,267 | ₩76,225 | ₩76,225 | -1.07% | 5.7천 |
|---|
| 2026.02.19 | ₩76,693 | ₩76,986 | ₩76,399 | ₩76,986 | +0.38% | 1.4만 |
|---|
| 2026.02.18 | ₩76,519 | ₩77,400 | ₩76,519 | ₩76,862 | +0.45% | 1.6만 |
|---|
| 2026.02.17 | ₩76,519 | ₩76,519 | ₩75,632 | ₩75,981 | -0.70% | 7.2천 |
|---|
| 2026.02.13 | ₩76,292 | ₩76,879 | ₩76,072 | ₩76,197 | -0.12% | 2.4천 |
|---|
| 2026.02.12 | ₩77,133 | ₩77,508 | ₩75,158 | ₩76,149 | -1.28% | 5.7천 |
|---|
| 2026.02.11 | ₩79,855 | ₩79,855 | ₩77,093 | ₩77,971 | -2.36% | 1.7천 |
|---|
| 2026.02.10 | ₩79,628 | ₩79,869 | ₩79,241 | ₩79,241 | -0.49% | 3.5천 |
|---|
| 2026.02.09 | ₩77,680 | ₩79,488 | ₩77,560 | ₩79,316 | +2.11% | 2만 |
|---|
| 2026.02.06 | ₩77,200 | ₩77,968 | ₩76,559 | ₩77,968 | +1.00% | 4.7천 |
|---|
| 2026.02.05 | ₩77,106 | ₩77,547 | ₩75,478 | ₩75,681 | -1.85% | 1.3만 |
|---|
| 2026.02.04 | ₩78,067 | ₩78,601 | ₩76,775 | ₩77,760 | -0.39% | 4.7천 |
|---|
| 2026.02.03 | ₩81,857 | ₩81,857 | ₩78,734 | ₩79,753 | -2.57% | 1.6만 |
|---|
| 2026.02.02 | ₩80,883 | ₩81,717 | ₩80,883 | ₩81,162 | +0.34% | 1.6천 |
|---|
| 2026.01.30 | ₩82,284 | ₩82,724 | ₩81,283 | ₩81,437 | -1.03% | 4.5천 |
|---|
| 2026.01.29 | ₩84,379 | ₩84,379 | ₩81,804 | ₩83,165 | -1.44% | 1.5만 |
|---|
| 2026.01.28 | ₩85,473 | ₩85,473 | ₩84,699 | ₩84,824 | -0.76% | 7.3천 |
|---|
| 2026.01.27 | ₩84,312 | ₩84,498 | ₩83,685 | ₩84,415 | +0.12% | 8.4천 |
|---|
| 2026.01.26 | ₩83,605 | ₩83,912 | ₩83,438 | ₩83,757 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩82,951 | ₩83,525 | ₩82,951 | ₩83,380 | +0.52% | 3.1만 |
|---|
| 2026.01.22 | ₩82,431 | ₩83,151 | ₩82,423 | ₩82,778 | +0.42% | 4.4천 |
|---|
| 2026.01.21 | ₩80,723 | ₩81,657 | ₩80,376 | ₩81,538 | +1.01% | 5.2천 |
|---|
| 2026.01.20 | ₩80,709 | ₩81,737 | ₩80,664 | ₩80,856 | +0.18% | 5천 |
|---|
| 2026.01.16 | ₩82,484 | ₩83,025 | ₩81,781 | ₩81,781 | -0.85% | 6천 |
|---|
| 2026.01.15 | ₩82,564 | ₩82,711 | ₩82,099 | ₩82,224 | -0.41% | 4.5천 |
|---|
| 2026.01.14 | ₩81,717 | ₩82,164 | ₩81,370 | ₩81,828 | +0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩83,392 | ₩83,392 | ₩82,004 | ₩82,221 | -1.40% | 3천 |
|---|
| 2026.01.12 | ₩82,177 | ₩83,218 | ₩82,177 | ₩83,005 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩81,684 | ₩82,179 | ₩81,684 | ₩82,107 | +0.52% | 2천 |
|---|
| 2026.01.08 | ₩81,764 | ₩81,773 | ₩80,963 | ₩81,561 | -0.25% | 1.7만 |
|---|
| 2026.01.07 | ₩81,457 | ₩82,438 | ₩81,390 | ₩82,097 | +0.79% | 4.9천 |
|---|
| 2026.01.06 | ₩80,136 | ₩81,343 | ₩80,136 | ₩81,273 | +1.42% | 7.3천 |
|---|
| 2026.01.05 | ₩79,095 | ₩80,018 | ₩78,414 | ₩79,879 | +0.99% | 4.6만 |
|---|
| 2026.01.02 | ₩78,467 | ₩78,467 | ₩77,400 | ₩77,894 | -0.73% | 2.9천 |
|---|
| 2025.12.31 | ₩78,094 | ₩78,094 | ₩77,461 | ₩77,461 | -0.81% | 3.7천 |
|---|
| 2025.12.30 | ₩78,201 | ₩78,574 | ₩78,099 | ₩78,099 | -0.13% | 7.6천 |
|---|
| 2025.12.29 | ₩78,534 | ₩78,881 | ₩78,534 | ₩78,676 | +0.18% | 2.9천 |
|---|
| 2025.12.26 | ₩78,854 | ₩79,188 | ₩78,721 | ₩78,822 | -0.04% | 2.9천 |
|---|
| 2025.12.24 | ₩79,121 | ₩79,390 | ₩79,121 | ₩79,390 | +0.34% | 1.5천 |
|---|
| 2025.12.23 | ₩78,721 | ₩78,992 | ₩78,721 | ₩78,992 | +0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩79,015 | ₩79,175 | ₩79,015 | ₩79,043 | +0.04% | 2천 |
|---|
| 2025.12.19 | ₩78,070 | ₩78,313 | ₩77,996 | ₩78,247 | +0.23% | 4.9천 |
|---|
| 2025.12.18 | ₩77,974 | ₩78,120 | ₩77,560 | ₩77,560 | -0.53% | 2.6천 |
|---|
| 2025.12.17 | ₩77,653 | ₩77,880 | ₩76,292 | ₩76,506 | -1.48% | 2.7만 |
|---|
| 2025.12.16 | ₩76,306 | ₩77,346 | ₩76,306 | ₩77,003 | +0.91% | 4.2천 |
|---|
| 2025.12.15 | ₩77,693 | ₩77,693 | ₩76,131 | ₩76,131 | -2.01% | 3.9천 |
|---|
| 2025.12.12 | ₩77,854 | ₩77,880 | ₩77,253 | ₩77,437 | -0.53% | 3.8천 |
|---|
| 2025.12.11 | ₩78,466 | ₩78,640 | ₩78,466 | ₩78,640 | +0.22% | 700 |
|---|
| 2025.12.10 | ₩77,773 | ₩78,307 | ₩77,613 | ₩78,198 | +0.55% | 7.8천 |
|---|
| 2025.12.09 | ₩77,520 | ₩77,681 | ₩77,520 | ₩77,681 | +0.21% | 1.3천 |
|---|
| 2025.12.08 | ₩76,799 | ₩76,799 | ₩76,262 | ₩76,323 | -0.62% | 3.1천 |
|---|
| 2025.12.05 | ₩76,506 | ₩77,100 | ₩76,287 | ₩76,287 | -0.29% | 3천 |
|---|
| 2025.12.04 | ₩76,498 | ₩76,498 | ₩76,185 | ₩76,410 | -0.12% | 2.2천 |
|---|
| 2025.12.03 | ₩74,704 | ₩76,001 | ₩74,704 | ₩76,001 | +1.74% | 5.2천 |
|---|
| 2025.12.02 | ₩74,811 | ₩75,210 | ₩74,718 | ₩74,991 | +0.24% | 9천 |
|---|
| 2025.12.01 | ₩74,010 | ₩74,718 | ₩73,623 | ₩74,073 | +0.08% | 1.7만 |
|---|
| 2025.11.28 | ₩73,917 | ₩74,516 | ₩73,917 | ₩74,516 | +0.81% | 700 |
|---|
| 2025.11.26 | ₩73,236 | ₩73,750 | ₩73,236 | ₩73,671 | +0.59% | 2.1천 |
|---|
| 2025.11.25 | ₩72,102 | ₩73,160 | ₩72,009 | ₩73,160 | +1.47% | 4.6천 |
|---|
| 2025.11.24 | ₩71,862 | ₩72,315 | ₩71,862 | ₩72,209 | +0.48% | 1.5천 |
|---|
| 2025.11.21 | ₩70,701 | ₩71,662 | ₩69,606 | ₩71,396 | +0.98% | 1만 |
|---|
| 2025.11.20 | ₩73,490 | ₩73,710 | ₩70,561 | ₩70,675 | -3.83% | 9.9천 |
|---|
| 2025.11.19 | ₩73,049 | ₩73,490 | ₩72,209 | ₩72,576 | -0.65% | 8천 |
|---|
| 2025.11.18 | ₩73,730 | ₩73,944 | ₩72,943 | ₩73,857 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩76,225 | ₩76,306 | ₩74,037 | ₩74,037 | -2.87% | 5.6천 |
|---|
| 2025.11.14 | ₩75,198 | ₩76,439 | ₩75,024 | ₩75,734 | +0.71% | 5.7천 |
|---|
| 2025.11.13 | ₩77,280 | ₩77,346 | ₩75,825 | ₩76,039 | -1.61% | 1.3만 |
|---|
| 2025.11.12 | ₩78,734 | ₩79,215 | ₩77,733 | ₩77,907 | -1.05% | 5.8천 |
|---|
| 2025.11.11 | ₩78,427 | ₩78,614 | ₩78,108 | ₩78,202 | -0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩77,186 | ₩78,546 | ₩77,186 | ₩78,467 | +1.66% | 4.3천 |
|---|
| 2025.11.07 | ₩75,318 | ₩76,615 | ₩75,038 | ₩76,615 | +1.72% | 1.1만 |
|---|
| 2025.11.06 | ₩76,426 | ₩76,426 | ₩75,371 | ₩75,452 | -1.27% | 1만 |
|---|
| 2025.11.05 | ₩76,025 | ₩77,186 | ₩75,825 | ₩76,973 | +1.25% | 3만 |
|---|
| 2025.11.04 | ₩76,786 | ₩77,033 | ₩75,793 | ₩75,793 | -1.29% | 1.1만 |
|---|
| 2025.11.03 | ₩78,494 | ₩78,734 | ₩77,040 | ₩78,067 | -0.54% | 4.2만 |
|---|
| 2025.10.31 | ₩77,573 | ₩78,014 | ₩77,424 | ₩77,987 | +0.53% | 1.5만 |
|---|
| 2025.10.30 | ₩77,134 | ₩77,867 | ₩76,979 | ₩77,093 | -0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩79,001 | ₩79,001 | ₩77,616 | ₩77,616 | -1.75% | 1.5만 |
|---|
| 2025.10.28 | ₩80,136 | ₩80,136 | ₩79,682 | ₩79,855 | -0.35% | 2.4천 |
|---|
| 2025.10.27 | ₩80,015 | ₩80,015 | ₩79,442 | ₩79,495 | -0.65% | 5.9천 |
|---|
| 2025.10.24 | ₩79,281 | ₩79,281 | ₩78,848 | ₩79,028 | -0.32% | 1.5만 |
|---|
| 2025.10.23 | ₩77,707 | ₩78,274 | ₩77,707 | ₩78,194 | +0.63% | 9.4천 |
|---|
| 2025.10.22 | ₩78,134 | ₩78,134 | ₩76,806 | ₩77,212 | -1.18% | 4.6천 |
|---|
| 2025.10.21 | ₩77,920 | ₩78,561 | ₩77,640 | ₩78,120 | +0.26% | 1.7만 |
|---|
| 2025.10.20 | ₩77,040 | ₩77,982 | ₩77,040 | ₩77,907 | +1.13% | 5.4천 |
|---|
| 2025.10.17 | ₩76,452 | ₩76,879 | ₩76,372 | ₩76,642 | +0.25% | 4.4천 |
|---|
| 2025.10.16 | ₩78,401 | ₩78,574 | ₩76,733 | ₩76,930 | -1.88% | 9.6천 |
|---|
| 2025.10.15 | ₩78,868 | ₩78,868 | ₩77,653 | ₩77,704 | -1.48% | 5.5천 |
|---|
| 2025.10.14 | ₩76,959 | ₩78,601 | ₩76,599 | ₩78,214 | +1.63% | 9.2천 |
|---|
| 2025.10.13 | ₩77,854 | ₩78,054 | ₩77,306 | ₩77,827 | -0.03% | 2.1만 |
|---|
| 2025.10.10 | ₩79,375 | ₩79,375 | ₩76,691 | ₩76,691 | -3.38% | 5.5천 |
|---|