시장 데이터를 불러오는 중
전체 종목
Amplify CEF High Income ETF 과거 주가
Amplify CEF High Income ETF · YYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify CEF High Income ETF · YYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,843 | ₩13,936 | ₩13,816 | ₩13,896 | +0.39% | 54.8만 |
| 2026.10.08 | ₩13,736 | ₩13,776 | ₩13,656 | ₩13,776 | +0.29% | 44.4만 |
| 2026.10.07 | ₩13,829 | ₩13,896 | ₩13,736 | ₩13,736 | -0.68% | 41.2만 |
| 2026.10.06 | ₩13,723 | ₩13,883 | ₩13,723 | ₩13,856 | +0.97% | 50.1만 |
| 2026.10.05 | ₩13,883 | ₩13,883 | ₩13,696 | ₩13,723 | -1.15% | 71.6만 |
| 2026.10.02 | ₩13,856 | ₩13,936 | ₩13,829 | ₩13,829 | -0.19% | 103.4만 |
| 2026.10.01 | ₩13,856 | ₩13,923 | ₩13,696 | ₩13,816 | -0.29% | 117.1만 |
| 2026.09.30 | ₩13,910 | ₩13,990 | ₩13,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,870 |
| -0.29% |
| 61만 |
| 2026.09.29 | ₩13,923 | ₩13,923 | ₩13,803 | ₩13,883 | -0.29% | 44.9만 |
|---|
| 2026.09.28 | ₩14,137 | ₩14,137 | ₩13,976 | ₩14,003 | -0.95% | 71만 |
|---|
| 2026.09.25 | ₩14,137 | ₩14,177 | ₩14,083 | ₩14,177 | +0.28% | 47.8만 |
|---|
| 2026.09.24 | ₩14,177 | ₩14,217 | ₩14,043 | ₩14,123 | -0.38% | 96.7만 |
|---|
| 2026.09.23 | ₩14,377 | ₩14,391 | ₩14,164 | ₩14,164 | -1.49% | 143.1만 |
|---|
| 2026.09.22 | ₩14,498 | ₩14,498 | ₩14,417 | ₩14,444 | -0.37% | 23.2만 |
|---|
| 2026.09.21 | ₩14,498 | ₩14,498 | ₩14,431 | ₩14,471 | -0.18% | 25.1만 |
|---|
| 2026.09.18 | ₩14,498 | ₩14,498 | ₩14,377 | ₩14,471 | -0.18% | 26.5만 |
|---|
| 2026.09.17 | ₩14,417 | ₩14,484 | ₩14,417 | ₩14,484 | +0.46% | 28.6만 |
|---|
| 2026.09.16 | ₩14,431 | ₩14,444 | ₩14,324 | ₩14,364 | -0.46% | 44.6만 |
|---|
| 2026.09.15 | ₩14,498 | ₩14,498 | ₩14,337 | ₩14,404 | -0.65% | 156.9만 |
|---|
| 2026.09.14 | ₩14,658 | ₩14,658 | ₩14,484 | ₩14,524 | -0.91% | 44.7만 |
|---|
| 2026.09.11 | ₩14,738 | ₩14,765 | ₩14,658 | ₩14,658 | -0.54% | 38.5만 |
|---|
| 2026.09.10 | ₩14,792 | ₩14,818 | ₩14,658 | ₩14,685 | -0.72% | 46.7만 |
|---|
| 2026.09.09 | ₩14,845 | ₩14,872 | ₩14,805 | ₩14,818 | -0.18% | 39.6만 |
|---|
| 2026.09.08 | ₩14,872 | ₩14,898 | ₩14,845 | ₩14,872 | 0.00% | 24.1만 |
|---|
| 2026.09.04 | ₩14,965 | ₩14,965 | ₩14,872 | ₩14,898 | -0.45% | 27.3만 |
|---|
| 2026.09.03 | ₩14,965 | ₩14,965 | ₩14,898 | ₩14,912 | -0.36% | 28.9만 |
|---|
| 2026.09.02 | ₩14,952 | ₩14,965 | ₩14,912 | ₩14,938 | -0.09% | 21.4만 |
|---|
| 2026.09.01 | ₩15,032 | ₩15,032 | ₩14,912 | ₩14,925 | -0.71% | 33.5만 |
|---|
| 2026.08.31 | ₩15,032 | ₩15,085 | ₩14,979 | ₩15,005 | -0.18% | 53.8만 |
|---|
| 2026.08.28 | ₩15,166 | ₩15,166 | ₩15,019 | ₩15,045 | -0.79% | 27.7만 |
|---|
| 2026.08.27 | ₩15,286 | ₩15,286 | ₩15,232 | ₩15,259 | -0.17% | 39.6만 |
|---|
| 2026.08.26 | ₩15,313 | ₩15,313 | ₩15,219 | ₩15,246 | -0.44% | 20만 |
|---|
| 2026.08.25 | ₩15,232 | ₩15,286 | ₩15,206 | ₩15,286 | +0.35% | 17.8만 |
|---|
| 2026.08.24 | ₩15,259 | ₩15,259 | ₩15,152 | ₩15,206 | -0.35% | 41.6만 |
|---|
| 2026.08.21 | ₩15,179 | ₩15,232 | ₩15,152 | ₩15,232 | +0.35% | 20.7만 |
|---|
| 2026.08.20 | ₩15,326 | ₩15,339 | ₩15,179 | ₩15,192 | -0.87% | 31.7만 |
|---|
| 2026.08.19 | ₩15,339 | ₩15,339 | ₩15,313 | ₩15,339 | 0.00% | 15.4만 |
|---|
| 2026.08.18 | ₩15,273 | ₩15,299 | ₩15,259 | ₩15,273 | 0.00% | 13.6만 |
|---|
| 2026.08.17 | ₩15,353 | ₩15,366 | ₩15,273 | ₩15,286 | -0.44% | 38.8만 |
|---|
| 2026.08.14 | ₩15,406 | ₩15,406 | ₩15,339 | ₩15,353 | -0.35% | 19.9만 |
|---|
| 2026.08.13 | ₩15,339 | ₩15,366 | ₩15,326 | ₩15,353 | +0.09% | 20.6만 |
|---|
| 2026.08.12 | ₩15,286 | ₩15,326 | ₩15,286 | ₩15,313 | +0.17% | 16.3만 |
|---|
| 2026.08.11 | ₩15,299 | ₩15,326 | ₩15,232 | ₩15,286 | -0.09% | 23.3만 |
|---|
| 2026.08.10 | ₩15,286 | ₩15,286 | ₩15,232 | ₩15,286 | 0.00% | 25만 |
|---|
| 2026.08.07 | ₩15,179 | ₩15,259 | ₩15,179 | ₩15,259 | +0.53% | 23.2만 |
|---|
| 2026.08.06 | ₩15,192 | ₩15,192 | ₩15,139 | ₩15,179 | -0.09% | 26.7만 |
|---|
| 2026.08.05 | ₩15,179 | ₩15,179 | ₩15,126 | ₩15,139 | -0.26% | 26.4만 |
|---|
| 2026.08.04 | ₩15,045 | ₩15,166 | ₩15,045 | ₩15,166 | +0.80% | 84.7만 |
|---|
| 2026.08.03 | ₩15,099 | ₩15,139 | ₩15,045 | ₩15,085 | -0.09% | 32.6만 |
|---|
| 2026.07.31 | ₩15,072 | ₩15,099 | ₩15,019 | ₩15,045 | -0.18% | 31.6만 |
|---|
| 2026.07.30 | ₩14,965 | ₩15,032 | ₩14,938 | ₩15,032 | +0.45% | 25.5만 |
|---|
| 2026.07.29 | ₩15,166 | ₩15,179 | ₩15,059 | ₩15,072 | -0.62% | 33만 |
|---|
| 2026.07.28 | ₩15,232 | ₩15,232 | ₩15,166 | ₩15,179 | -0.35% | 30.2만 |
|---|
| 2026.07.27 | ₩15,259 | ₩15,259 | ₩15,179 | ₩15,206 | -0.35% | 34.4만 |
|---|
| 2026.07.24 | ₩15,259 | ₩15,259 | ₩15,192 | ₩15,206 | -0.35% | 24.2만 |
|---|
| 2026.07.23 | ₩15,326 | ₩15,326 | ₩15,192 | ₩15,192 | -0.87% | 28.8만 |
|---|
| 2026.07.22 | ₩15,326 | ₩15,366 | ₩15,313 | ₩15,339 | +0.09% | 21.8만 |
|---|
| 2026.07.21 | ₩15,299 | ₩15,366 | ₩15,286 | ₩15,366 | +0.44% | 25.3만 |
|---|
| 2026.07.20 | ₩15,313 | ₩15,313 | ₩15,259 | ₩15,286 | -0.17% | 29.7만 |
|---|
| 2026.07.17 | ₩15,366 | ₩15,366 | ₩15,299 | ₩15,313 | -0.35% | 36.8만 |
|---|
| 2026.07.16 | ₩15,406 | ₩15,420 | ₩15,353 | ₩15,366 | -0.26% | 34.7만 |
|---|
| 2026.07.15 | ₩15,420 | ₩15,420 | ₩15,366 | ₩15,406 | -0.09% | 43.9만 |
|---|
| 2026.07.14 | ₩15,433 | ₩15,433 | ₩15,326 | ₩15,366 | -0.43% | 19.8만 |
|---|
| 2026.07.13 | ₩15,406 | ₩15,446 | ₩15,326 | ₩15,326 | -0.52% | 27.8만 |
|---|
| 2026.07.10 | ₩15,460 | ₩15,460 | ₩15,366 | ₩15,446 | -0.09% | 21만 |
|---|
| 2026.07.09 | ₩15,379 | ₩15,433 | ₩15,366 | ₩15,433 | +0.35% | 16.8만 |
|---|
| 2026.07.08 | ₩15,366 | ₩15,406 | ₩15,286 | ₩15,353 | -0.09% | 24.2만 |
|---|
| 2026.07.07 | ₩15,393 | ₩15,446 | ₩15,393 | ₩15,420 | +0.17% | 17.8만 |
|---|
| 2026.07.06 | ₩15,406 | ₩15,446 | ₩15,393 | ₩15,393 | -0.09% | 23.1만 |
|---|
| 2026.07.02 | ₩15,366 | ₩15,433 | ₩15,339 | ₩15,406 | +0.26% | 48.6만 |
|---|
| 2026.07.01 | ₩15,353 | ₩15,420 | ₩15,339 | ₩15,393 | +0.26% | 38.7만 |
|---|
| 2026.06.30 | ₩15,379 | ₩15,433 | ₩15,379 | ₩15,406 | +0.17% | 69.9만 |
|---|
| 2026.06.29 | ₩15,353 | ₩15,379 | ₩15,246 | ₩15,379 | +0.17% | 100.3만 |
|---|
| 2026.06.26 | ₩15,393 | ₩15,420 | ₩15,353 | ₩15,406 | +0.09% | 29만 |
|---|
| 2026.06.25 | ₩15,339 | ₩15,406 | ₩15,326 | ₩15,379 | +0.26% | 27.1만 |
|---|
| 2026.06.24 | ₩15,273 | ₩15,313 | ₩15,246 | ₩15,286 | +0.09% | 24.9만 |
|---|
| 2026.06.23 | ₩15,299 | ₩15,313 | ₩15,232 | ₩15,286 | -0.09% | 17.5만 |
|---|
| 2026.06.22 | ₩15,299 | ₩15,353 | ₩15,299 | ₩15,299 | 0.00% | 21.5만 |
|---|
| 2026.06.18 | ₩15,326 | ₩15,339 | ₩15,286 | ₩15,326 | 0.00% | 19.3만 |
|---|
| 2026.06.17 | ₩15,299 | ₩15,353 | ₩15,232 | ₩15,246 | -0.35% | 36.5만 |
|---|
| 2026.06.16 | ₩15,353 | ₩15,353 | ₩15,273 | ₩15,299 | -0.35% | 15.4만 |
|---|
| 2026.06.15 | ₩15,259 | ₩15,353 | ₩15,259 | ₩15,273 | +0.09% | 93.4만 |
|---|
| 2026.06.12 | ₩15,139 | ₩15,219 | ₩15,126 | ₩15,206 | +0.44% | 18만 |
|---|
| 2026.06.11 | ₩15,072 | ₩15,126 | ₩15,019 | ₩15,112 | +0.27% | 20.3만 |
|---|
| 2026.06.10 | ₩15,099 | ₩15,126 | ₩14,979 | ₩14,992 | -0.71% | 21만 |
|---|
| 2026.06.09 | ₩15,032 | ₩15,139 | ₩14,898 | ₩15,019 | -0.09% | 110만 |
|---|
| 2026.06.08 | ₩15,059 | ₩15,139 | ₩15,005 | ₩15,019 | -0.27% | 112.5만 |
|---|
| 2026.06.05 | ₩15,232 | ₩15,232 | ₩15,005 | ₩15,032 | -1.32% | 38.2만 |
|---|
| 2026.06.04 | ₩15,152 | ₩15,259 | ₩15,152 | ₩15,232 | +0.53% | 25.2만 |
|---|
| 2026.06.03 | ₩15,299 | ₩15,339 | ₩14,578 | ₩15,152 | -0.96% | 249.4만 |
|---|
| 2026.06.02 | ₩15,366 | ₩15,366 | ₩15,313 | ₩15,353 | -0.09% | 42.9만 |
|---|
| 2026.06.01 | ₩15,366 | ₩15,433 | ₩15,339 | ₩15,366 | 0.00% | 22.5만 |
|---|
| 2026.05.29 | ₩15,406 | ₩15,460 | ₩15,366 | ₩15,446 | +0.26% | 37.2만 |
|---|
| 2026.05.28 | ₩15,393 | ₩15,406 | ₩15,273 | ₩15,406 | +0.09% | 29만 |
|---|
| 2026.05.27 | ₩15,540 | ₩15,553 | ₩15,500 | ₩15,513 | -0.17% | 49.2만 |
|---|
| 2026.05.26 | ₩15,473 | ₩15,540 | ₩15,473 | ₩15,500 | +0.17% | 37.5만 |
|---|
| 2026.05.22 | ₩15,393 | ₩15,473 | ₩15,393 | ₩15,460 | +0.43% | 40.4만 |
|---|
| 2026.05.21 | ₩15,326 | ₩15,420 | ₩15,286 | ₩15,420 | +0.61% | 22.4만 |
|---|
| 2026.05.20 | ₩15,219 | ₩15,366 | ₩15,219 | ₩15,366 | +0.97% | 27.2만 |
|---|
| 2026.05.19 | ₩15,259 | ₩15,259 | ₩15,179 | ₩15,206 | -0.35% | 34.6만 |
|---|
| 2026.05.18 | ₩15,326 | ₩15,326 | ₩15,206 | ₩15,259 | -0.44% | 38.7만 |
|---|
| 2026.05.15 | ₩15,433 | ₩15,433 | ₩15,286 | ₩15,299 | -0.87% | 26.5만 |
|---|
| 2026.05.14 | ₩15,473 | ₩15,500 | ₩15,446 | ₩15,473 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩15,406 | ₩15,446 | ₩15,366 | ₩15,446 | +0.26% | 19.5만 |
|---|
| 2026.05.12 | ₩15,366 | ₩15,393 | ₩15,313 | ₩15,393 | +0.17% | 24만 |
|---|
| 2026.05.11 | ₩15,460 | ₩15,460 | ₩15,393 | ₩15,420 | -0.26% | 32.6만 |
|---|
| 2026.05.08 | ₩15,486 | ₩15,486 | ₩15,393 | ₩15,446 | -0.26% | 29.2만 |
|---|
| 2026.05.07 | ₩15,513 | ₩15,513 | ₩15,406 | ₩15,433 | -0.52% | 45.6만 |
|---|
| 2026.05.06 | ₩15,473 | ₩15,500 | ₩15,433 | ₩15,500 | +0.17% | 30만 |
|---|
| 2026.05.05 | ₩15,393 | ₩15,446 | ₩15,379 | ₩15,420 | +0.17% | 23.5만 |
|---|
| 2026.05.04 | ₩15,460 | ₩15,460 | ₩15,353 | ₩15,379 | -0.52% | 31.1만 |
|---|
| 2026.05.01 | ₩15,433 | ₩15,486 | ₩15,393 | ₩15,460 | +0.17% | 53.6만 |
|---|
| 2026.04.30 | ₩15,246 | ₩15,473 | ₩15,246 | ₩15,473 | +1.49% | 54.3만 |
|---|
| 2026.04.29 | ₩15,339 | ₩15,339 | ₩15,219 | ₩15,299 | -0.26% | 35.7만 |
|---|
| 2026.04.28 | ₩15,446 | ₩15,460 | ₩15,379 | ₩15,406 | -0.26% | 21만 |
|---|
| 2026.04.27 | ₩15,353 | ₩15,460 | ₩15,353 | ₩15,446 | +0.61% | 27.9만 |
|---|
| 2026.04.24 | ₩15,393 | ₩15,406 | ₩15,339 | ₩15,379 | -0.09% | 25.2만 |
|---|
| 2026.04.23 | ₩15,446 | ₩15,446 | ₩15,313 | ₩15,366 | -0.52% | 26만 |
|---|
| 2026.04.22 | ₩15,500 | ₩15,500 | ₩15,379 | ₩15,433 | -0.43% | 22.3만 |
|---|
| 2026.04.21 | ₩15,526 | ₩15,526 | ₩15,393 | ₩15,406 | -0.77% | 34.5만 |
|---|
| 2026.04.20 | ₩15,420 | ₩15,486 | ₩15,420 | ₩15,486 | +0.43% | 22.1만 |
|---|
| 2026.04.17 | ₩15,406 | ₩15,500 | ₩15,379 | ₩15,473 | +0.43% | 36.8만 |
|---|
| 2026.04.16 | ₩15,366 | ₩15,379 | ₩15,326 | ₩15,353 | -0.09% | 19.8만 |
|---|
| 2026.04.15 | ₩15,326 | ₩15,379 | ₩15,326 | ₩15,366 | +0.26% | 16.2만 |
|---|
| 2026.04.14 | ₩15,313 | ₩15,379 | ₩15,246 | ₩15,379 | +0.44% | 22만 |
|---|
| 2026.04.13 | ₩15,166 | ₩15,259 | ₩15,112 | ₩15,246 | +0.53% | 39.5만 |
|---|
| 2026.04.10 | ₩15,246 | ₩15,246 | ₩15,139 | ₩15,166 | -0.53% | 52만 |
|---|
| 2026.04.09 | ₩15,085 | ₩15,179 | ₩15,019 | ₩15,179 | +0.62% | 46.8만 |
|---|
| 2026.04.08 | ₩14,965 | ₩15,085 | ₩14,912 | ₩15,005 | +0.27% | 76.9만 |
|---|
| 2026.04.07 | ₩14,765 | ₩14,818 | ₩14,711 | ₩14,818 | +0.36% | 16.3만 |
|---|
| 2026.04.06 | ₩14,738 | ₩14,778 | ₩14,698 | ₩14,778 | +0.27% | 18.9만 |
|---|
| 2026.04.02 | ₩14,685 | ₩14,738 | ₩14,578 | ₩14,685 | 0.00% | 25.8만 |
|---|
| 2026.04.01 | ₩14,818 | ₩14,832 | ₩14,725 | ₩14,765 | -0.36% | 56.5만 |
|---|
| 2026.03.31 | ₩14,444 | ₩14,751 | ₩14,431 | ₩14,738 | +2.04% | 77.5만 |
|---|
| 2026.03.30 | ₩14,444 | ₩14,444 | ₩14,284 | ₩14,297 | -1.02% | 40.8만 |
|---|
| 2026.03.27 | ₩14,765 | ₩14,765 | ₩14,484 | ₩14,511 | -1.72% | 32.9만 |
|---|
| 2026.03.26 | ₩14,938 | ₩14,938 | ₩14,725 | ₩14,738 | -1.34% | 30.7만 |
|---|
| 2026.03.25 | ₩14,832 | ₩14,979 | ₩14,832 | ₩14,965 | +0.90% | 47.4만 |
|---|
| 2026.03.24 | ₩14,765 | ₩14,845 | ₩14,725 | ₩14,845 | +0.54% | 26.5만 |
|---|
| 2026.03.23 | ₩14,832 | ₩14,898 | ₩14,778 | ₩14,818 | -0.09% | 34만 |
|---|
| 2026.03.20 | ₩14,965 | ₩14,965 | ₩14,658 | ₩14,725 | -1.61% | 108.4만 |
|---|
| 2026.03.19 | ₩14,992 | ₩14,992 | ₩14,885 | ₩14,952 | -0.27% | 52.3만 |
|---|
| 2026.03.18 | ₩15,152 | ₩15,152 | ₩15,019 | ₩15,045 | -0.71% | 23.5만 |
|---|
| 2026.03.17 | ₩15,112 | ₩15,139 | ₩15,099 | ₩15,126 | +0.09% | 48.6만 |
|---|
| 2026.03.16 | ₩14,992 | ₩15,059 | ₩14,979 | ₩15,059 | +0.45% | 25.3만 |
|---|
| 2026.03.13 | ₩15,045 | ₩15,099 | ₩14,898 | ₩14,898 | -0.98% | 25.9만 |
|---|
| 2026.03.12 | ₩15,085 | ₩15,099 | ₩14,965 | ₩14,965 | -0.80% | 31.4만 |
|---|
| 2026.03.11 | ₩15,139 | ₩15,166 | ₩15,072 | ₩15,139 | 0.00% | 25.7만 |
|---|
| 2026.03.10 | ₩14,952 | ₩15,152 | ₩14,952 | ₩15,059 | +0.71% | 35.7만 |
|---|
| 2026.03.09 | ₩15,045 | ₩15,085 | ₩14,738 | ₩14,925 | -0.80% | 103.6만 |
|---|
| 2026.03.06 | ₩15,299 | ₩15,299 | ₩15,032 | ₩15,072 | -1.48% | 168.8만 |
|---|
| 2026.03.05 | ₩15,366 | ₩15,446 | ₩15,273 | ₩15,313 | -0.35% | 72.6만 |
|---|
| 2026.03.04 | ₩15,500 | ₩15,500 | ₩15,420 | ₩15,420 | -0.52% | 35.3만 |
|---|
| 2026.03.03 | ₩15,513 | ₩15,593 | ₩15,299 | ₩15,446 | -0.43% | 52.3만 |
|---|
| 2026.03.02 | ₩15,620 | ₩15,660 | ₩15,526 | ₩15,647 | +0.17% | 52.5만 |
|---|
| 2026.02.27 | ₩15,673 | ₩15,673 | ₩15,607 | ₩15,633 | -0.26% | 35.8만 |
|---|
| 2026.02.26 | ₩15,713 | ₩15,713 | ₩15,620 | ₩15,673 | -0.26% | 43.5만 |
|---|
| 2026.02.25 | ₩15,847 | ₩15,860 | ₩15,820 | ₩15,847 | 0.00% | 33만 |
|---|
| 2026.02.24 | ₩15,767 | ₩15,820 | ₩15,754 | ₩15,780 | +0.08% | 69.1만 |
|---|
| 2026.02.23 | ₩15,860 | ₩15,860 | ₩15,740 | ₩15,780 | -0.51% | 29.3만 |
|---|
| 2026.02.20 | ₩15,887 | ₩15,914 | ₩15,834 | ₩15,847 | -0.25% | 28.2만 |
|---|
| 2026.02.19 | ₩15,887 | ₩15,887 | ₩15,820 | ₩15,874 | -0.08% | 21.3만 |
|---|
| 2026.02.18 | ₩15,901 | ₩15,901 | ₩15,834 | ₩15,887 | -0.08% | 32만 |
|---|
| 2026.02.17 | ₩15,834 | ₩15,834 | ₩15,754 | ₩15,834 | 0.00% | 48.2만 |
|---|
| 2026.02.13 | ₩15,727 | ₩15,820 | ₩15,687 | ₩15,820 | +0.59% | 32.4만 |
|---|
| 2026.02.12 | ₩15,740 | ₩15,794 | ₩15,687 | ₩15,727 | -0.08% | 27.9만 |
|---|
| 2026.02.11 | ₩15,754 | ₩15,767 | ₩15,700 | ₩15,754 | 0.00% | 27.5만 |
|---|
| 2026.02.10 | ₩15,633 | ₩15,727 | ₩15,633 | ₩15,713 | +0.51% | 28.5만 |
|---|
| 2026.02.09 | ₩15,593 | ₩15,660 | ₩15,566 | ₩15,633 | +0.26% | 25.4만 |
|---|
| 2026.02.06 | ₩15,526 | ₩15,580 | ₩15,473 | ₩15,566 | +0.26% | 31.3만 |
|---|
| 2026.02.05 | ₩15,473 | ₩15,540 | ₩15,406 | ₩15,420 | -0.35% | 51.4만 |
|---|
| 2026.02.04 | ₩15,553 | ₩15,566 | ₩15,473 | ₩15,540 | -0.09% | 34만 |
|---|
| 2026.02.03 | ₩15,607 | ₩15,607 | ₩15,473 | ₩15,553 | -0.34% | 38.1만 |
|---|
| 2026.02.02 | ₩15,553 | ₩15,607 | ₩15,526 | ₩15,593 | +0.26% | 37.7만 |
|---|
| 2026.01.30 | ₩15,633 | ₩15,633 | ₩15,486 | ₩15,566 | -0.43% | 55.6만 |
|---|
| 2026.01.29 | ₩15,607 | ₩15,607 | ₩15,473 | ₩15,566 | -0.26% | 38.4만 |
|---|
| 2026.01.28 | ₩15,754 | ₩15,754 | ₩15,687 | ₩15,700 | -0.34% | 49.7만 |
|---|
| 2026.01.27 | ₩15,754 | ₩15,754 | ₩15,687 | ₩15,727 | -0.17% | 36.7만 |
|---|
| 2026.01.26 | ₩15,740 | ₩15,754 | ₩15,700 | ₩15,713 | -0.17% | 20.1만 |
|---|
| 2026.01.23 | ₩15,740 | ₩15,754 | ₩15,713 | ₩15,727 | -0.08% | 45.9만 |
|---|
| 2026.01.22 | ₩15,767 | ₩15,767 | ₩15,687 | ₩15,740 | -0.17% | 29.3만 |
|---|
| 2026.01.21 | ₩15,607 | ₩15,687 | ₩15,580 | ₩15,687 | +0.51% | 31.9만 |
|---|
| 2026.01.20 | ₩15,633 | ₩15,633 | ₩15,540 | ₩15,566 | -0.43% | 38.8만 |
|---|
| 2026.01.16 | ₩15,713 | ₩15,713 | ₩15,647 | ₩15,660 | -0.34% | 36.5만 |
|---|
| 2026.01.15 | ₩15,660 | ₩15,727 | ₩15,660 | ₩15,673 | +0.09% | 26.8만 |
|---|
| 2026.01.14 | ₩15,620 | ₩15,647 | ₩15,593 | ₩15,647 | +0.17% | 25.5만 |
|---|
| 2026.01.13 | ₩15,620 | ₩15,647 | ₩15,593 | ₩15,607 | -0.09% | 19.8만 |
|---|
| 2026.01.12 | ₩15,620 | ₩15,647 | ₩15,580 | ₩15,647 | +0.17% | 34.8만 |
|---|
| 2026.01.09 | ₩15,566 | ₩15,620 | ₩15,540 | ₩15,593 | +0.17% | 34.3만 |
|---|
| 2026.01.08 | ₩15,593 | ₩15,593 | ₩15,500 | ₩15,526 | -0.43% | 85.8만 |
|---|
| 2026.01.07 | ₩15,553 | ₩15,580 | ₩15,526 | ₩15,540 | -0.09% | 26.4만 |
|---|
| 2026.01.06 | ₩15,473 | ₩15,540 | ₩15,460 | ₩15,540 | +0.43% | 26.2만 |
|---|
| 2026.01.05 | ₩15,446 | ₩15,473 | ₩15,420 | ₩15,473 | +0.17% | 35.6만 |
|---|
| 2026.01.02 | ₩15,500 | ₩15,500 | ₩15,379 | ₩15,433 | -0.43% | 25.9만 |
|---|
| 2025.12.31 | ₩15,500 | ₩15,513 | ₩15,379 | ₩15,379 | -0.78% | 48만 |
|---|
| 2025.12.30 | ₩15,513 | ₩15,513 | ₩15,460 | ₩15,473 | -0.26% | 40.2만 |
|---|
| 2025.12.29 | ₩15,633 | ₩15,660 | ₩15,593 | ₩15,607 | -0.17% | 77.6만 |
|---|
| 2025.12.26 | ₩15,633 | ₩15,687 | ₩15,633 | ₩15,687 | +0.34% | 27.6만 |
|---|
| 2025.12.24 | ₩15,633 | ₩15,673 | ₩15,607 | ₩15,673 | +0.26% | 26.7만 |
|---|
| 2025.12.23 | ₩15,566 | ₩15,620 | ₩15,553 | ₩15,607 | +0.26% | 30.8만 |
|---|
| 2025.12.22 | ₩15,473 | ₩15,566 | ₩15,473 | ₩15,566 | +0.60% | 28.4만 |
|---|
| 2025.12.19 | ₩15,433 | ₩15,513 | ₩15,406 | ₩15,500 | +0.43% | 68.9만 |
|---|
| 2025.12.18 | ₩15,379 | ₩15,420 | ₩15,339 | ₩15,393 | +0.09% | 28.6만 |
|---|
| 2025.12.17 | ₩15,433 | ₩15,433 | ₩15,273 | ₩15,299 | -0.87% | 24.8만 |
|---|
| 2025.12.16 | ₩15,406 | ₩15,433 | ₩15,339 | ₩15,379 | -0.17% | 30.6만 |
|---|
| 2025.12.15 | ₩15,460 | ₩15,473 | ₩15,393 | ₩15,420 | -0.26% | 20만 |
|---|
| 2025.12.12 | ₩15,553 | ₩15,553 | ₩15,406 | ₩15,420 | -0.86% | 35.8만 |
|---|
| 2025.12.11 | ₩15,526 | ₩15,540 | ₩15,486 | ₩15,540 | +0.09% | 24.2만 |
|---|
| 2025.12.10 | ₩15,500 | ₩15,566 | ₩15,460 | ₩15,526 | +0.17% | 33.7만 |
|---|
| 2025.12.09 | ₩15,566 | ₩15,566 | ₩15,500 | ₩15,500 | -0.43% | 19.9만 |
|---|
| 2025.12.08 | ₩15,540 | ₩15,607 | ₩15,473 | ₩15,526 | -0.09% | 42.9만 |
|---|
| 2025.12.05 | ₩15,553 | ₩15,633 | ₩15,553 | ₩15,566 | +0.09% | 19.4만 |
|---|
| 2025.12.04 | ₩15,593 | ₩15,593 | ₩15,540 | ₩15,580 | -0.09% | 32.2만 |
|---|
| 2025.12.03 | ₩15,486 | ₩15,566 | ₩15,473 | ₩15,540 | +0.35% | 48.7만 |
|---|
| 2025.12.02 | ₩15,580 | ₩15,580 | ₩15,486 | ₩15,500 | -0.51% | 22.5만 |
|---|
| 2025.12.01 | ₩15,633 | ₩15,633 | ₩15,540 | ₩15,566 | -0.43% | 30.9만 |
|---|
| 2025.11.28 | ₩15,526 | ₩15,647 | ₩15,526 | ₩15,647 | +0.77% | 45.8만 |
|---|
| 2025.11.26 | ₩15,420 | ₩15,566 | ₩15,406 | ₩15,540 | +0.78% | 76.2만 |
|---|
| 2025.11.25 | ₩15,446 | ₩15,566 | ₩15,420 | ₩15,553 | +0.69% | 38.6만 |
|---|
| 2025.11.24 | ₩15,259 | ₩15,446 | ₩15,259 | ₩15,446 | +1.23% | 52.5만 |
|---|
| 2025.11.21 | ₩15,166 | ₩15,286 | ₩15,112 | ₩15,273 | +0.70% | 29만 |
|---|
| 2025.11.20 | ₩15,406 | ₩15,433 | ₩15,126 | ₩15,166 | -1.56% | 35.7만 |
|---|
| 2025.11.19 | ₩15,420 | ₩15,420 | ₩15,273 | ₩15,313 | -0.69% | 38만 |
|---|
| 2025.11.18 | ₩15,366 | ₩15,366 | ₩15,246 | ₩15,313 | -0.35% | 64.1만 |
|---|
| 2025.11.17 | ₩15,540 | ₩15,540 | ₩15,353 | ₩15,406 | -0.86% | 25.4만 |
|---|
| 2025.11.14 | ₩15,433 | ₩15,513 | ₩15,393 | ₩15,486 | +0.35% | 39.6만 |
|---|
| 2025.11.13 | ₩15,713 | ₩15,713 | ₩15,460 | ₩15,486 | -1.45% | 32.9만 |
|---|
| 2025.11.12 | ₩15,647 | ₩15,673 | ₩15,607 | ₩15,647 | 0.00% | 28.4만 |
|---|
| 2025.11.11 | ₩15,486 | ₩15,620 | ₩15,486 | ₩15,607 | +0.78% | 20.3만 |
|---|
| 2025.11.10 | ₩15,406 | ₩15,540 | ₩15,406 | ₩15,540 | +0.87% | 22.5만 |
|---|
| 2025.11.07 | ₩15,433 | ₩15,446 | ₩15,286 | ₩15,406 | -0.17% | 57.7만 |
|---|
| 2025.11.06 | ₩15,566 | ₩15,566 | ₩15,446 | ₩15,460 | -0.69% | 28.6만 |
|---|
| 2025.11.05 | ₩15,553 | ₩15,553 | ₩15,500 | ₩15,526 | -0.17% | 37만 |
|---|
| 2025.11.04 | ₩15,593 | ₩15,593 | ₩15,513 | ₩15,526 | -0.43% | 44만 |
|---|
| 2025.11.03 | ₩15,740 | ₩15,740 | ₩15,607 | ₩15,647 | -0.59% | 39.7만 |
|---|
| 2025.10.31 | ₩15,673 | ₩15,740 | ₩15,660 | ₩15,713 | +0.26% | 52만 |
|---|
| 2025.10.30 | ₩15,727 | ₩15,727 | ₩15,607 | ₩15,660 | -0.42% | 36.6만 |
|---|
| 2025.10.29 | ₩15,874 | ₩15,901 | ₩15,807 | ₩15,847 | -0.17% | 39.7만 |
|---|
| 2025.10.28 | ₩15,901 | ₩15,901 | ₩15,834 | ₩15,874 | -0.17% | 46.2만 |
|---|
| 2025.10.27 | ₩15,780 | ₩15,860 | ₩15,780 | ₩15,860 | +0.51% | 41.6만 |
|---|
| 2025.10.24 | ₩15,673 | ₩15,794 | ₩15,673 | ₩15,794 | +0.77% | 51.4만 |
|---|
| 2025.10.23 | ₩15,673 | ₩15,700 | ₩15,633 | ₩15,700 | +0.17% | 30.7만 |
|---|
| 2025.10.22 | ₩15,687 | ₩15,727 | ₩15,593 | ₩15,633 | -0.34% | 26.2만 |
|---|
| 2025.10.21 | ₩15,660 | ₩15,700 | ₩15,633 | ₩15,687 | +0.17% | 27.5만 |
|---|
| 2025.10.20 | ₩15,593 | ₩15,660 | ₩15,580 | ₩15,633 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩15,633 | ₩15,633 | ₩15,500 | ₩15,580 | -0.34% | 27만 |
|---|
| 2025.10.16 | ₩15,727 | ₩15,780 | ₩15,593 | ₩15,620 | -0.68% | 24.2만 |
|---|
| 2025.10.15 | ₩15,713 | ₩15,794 | ₩15,687 | ₩15,713 | 0.00% | 31.6만 |
|---|
| 2025.10.14 | ₩15,687 | ₩15,713 | ₩15,607 | ₩15,700 | +0.09% | 33.1만 |
|---|
| 2025.10.13 | ₩15,687 | ₩15,713 | ₩15,633 | ₩15,700 | +0.09% | 19.5만 |
|---|
| 2025.10.10 | ₩15,834 | ₩15,874 | ₩15,566 | ₩15,580 | -1.60% | 101만 |
|---|