시장 데이터를 불러오는 중
전체 종목
Amplify Travel Tech ETF 과거 주가
Amplify Travel Tech ETF · AWAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Travel Tech ETF · AWAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,687 | ₩22,713 | ₩22,566 | ₩22,713 | +0.12% | 8.9천 |
| 2026.10.08 | ₩22,271 | ₩22,473 | ₩22,258 | ₩22,473 | +0.91% | 1.8천 |
| 2026.10.07 | ₩22,285 | ₩22,298 | ₩22,204 | ₩22,291 | +0.03% | 2.1천 |
| 2026.10.06 | ₩22,754 | ₩22,754 | ₩22,398 | ₩22,452 | -1.33% | 800 |
| 2026.10.05 | ₩22,512 | ₩22,633 | ₩22,376 | ₩22,566 | +0.24% | 4.6천 |
| 2026.10.02 | ₩22,352 | ₩22,455 | ₩22,352 | ₩22,455 | +0.46% | 2.8천 |
| 2026.10.01 | ₩22,700 | ₩22,700 | ₩22,425 | ₩22,425 | -1.21% | 1.5천 |
| 2026.09.30 | ₩22,754 | ₩22,780 | ₩22,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,638 |
| -0.51% |
| 6천 |
| 2026.09.29 | ₩22,606 | ₩22,606 | ₩22,479 | ₩22,581 | -0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩22,378 | ₩22,486 | ₩22,338 | ₩22,480 | +0.46% | 1.6만 |
|---|
| 2026.09.25 | ₩22,419 | ₩22,646 | ₩22,365 | ₩22,583 | +0.74% | 1만 |
|---|
| 2026.09.24 | ₩22,486 | ₩22,507 | ₩22,405 | ₩22,507 | +0.10% | 6.7천 |
|---|
| 2026.09.23 | ₩23,075 | ₩23,075 | ₩22,439 | ₩22,439 | -2.76% | 2.5만 |
|---|
| 2026.09.22 | ₩23,142 | ₩23,256 | ₩23,102 | ₩23,256 | +0.49% | 4.9천 |
|---|
| 2026.09.21 | ₩23,531 | ₩23,531 | ₩23,357 | ₩23,497 | -0.14% | 2.4천 |
|---|
| 2026.09.18 | ₩23,464 | ₩23,596 | ₩23,130 | ₩23,249 | -0.91% | 5.7천 |
|---|
| 2026.09.17 | ₩23,839 | ₩23,839 | ₩23,678 | ₩23,692 | -0.62% | 4.5천 |
|---|
| 2026.09.16 | ₩23,745 | ₩23,826 | ₩23,665 | ₩23,681 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩23,866 | ₩23,866 | ₩23,638 | ₩23,665 | -0.84% | 3.4천 |
|---|
| 2026.09.14 | ₩23,812 | ₩23,933 | ₩23,732 | ₩23,933 | +0.51% | 1.3만 |
|---|
| 2026.09.11 | ₩23,946 | ₩23,946 | ₩23,745 | ₩23,823 | -0.51% | 6.6천 |
|---|
| 2026.09.10 | ₩23,611 | ₩23,772 | ₩23,491 | ₩23,694 | +0.35% | 4.7천 |
|---|
| 2026.09.09 | ₩24,442 | ₩24,442 | ₩24,000 | ₩24,008 | -1.78% | 3.7천 |
|---|
| 2026.09.08 | ₩25,273 | ₩25,273 | ₩24,793 | ₩24,831 | -1.75% | 2.6천 |
|---|
| 2026.09.04 | ₩25,460 | ₩25,487 | ₩25,286 | ₩25,434 | -0.11% | 2.3만 |
|---|
| 2026.09.03 | ₩25,836 | ₩25,876 | ₩25,246 | ₩25,447 | -1.50% | 74.8만 |
|---|
| 2026.09.02 | ₩25,728 | ₩25,822 | ₩25,608 | ₩25,735 | +0.03% | 54만 |
|---|
| 2026.09.01 | ₩26,010 | ₩26,104 | ₩25,568 | ₩25,594 | -1.60% | 15.3만 |
|---|
| 2026.08.31 | ₩26,640 | ₩26,640 | ₩26,331 | ₩26,433 | -0.77% | 7.1천 |
|---|
| 2026.08.28 | ₩26,867 | ₩26,896 | ₩26,653 | ₩26,740 | -0.47% | 1.9만 |
|---|
| 2026.08.27 | ₩26,841 | ₩26,841 | ₩26,680 | ₩26,723 | -0.44% | 4.3천 |
|---|
| 2026.08.26 | ₩27,176 | ₩27,176 | ₩26,814 | ₩26,846 | -1.21% | 4천 |
|---|
| 2026.08.25 | ₩27,229 | ₩27,229 | ₩27,039 | ₩27,129 | -0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩26,814 | ₩27,176 | ₩26,733 | ₩27,137 | +1.20% | 4.7천 |
|---|
| 2026.08.21 | ₩26,800 | ₩26,881 | ₩26,693 | ₩26,878 | +0.29% | 3.5천 |
|---|
| 2026.08.20 | ₩26,814 | ₩26,867 | ₩26,814 | ₩26,867 | +0.20% | 1.6천 |
|---|
| 2026.08.19 | ₩26,881 | ₩27,133 | ₩26,814 | ₩27,001 | +0.45% | 9.1천 |
|---|
| 2026.08.18 | ₩26,934 | ₩27,022 | ₩26,867 | ₩26,894 | -0.15% | 8.1천 |
|---|
| 2026.08.17 | ₩27,229 | ₩27,229 | ₩26,774 | ₩26,922 | -1.13% | 1.8만 |
|---|
| 2026.08.14 | ₩27,377 | ₩27,377 | ₩27,283 | ₩27,336 | -0.15% | 5.7천 |
|---|
| 2026.08.13 | ₩27,068 | ₩27,350 | ₩26,961 | ₩27,283 | +0.79% | 11만 |
|---|
| 2026.08.12 | ₩27,256 | ₩27,256 | ₩26,854 | ₩27,042 | -0.79% | 1.9천 |
|---|
| 2026.08.11 | ₩26,988 | ₩27,484 | ₩26,988 | ₩27,082 | +0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩27,015 | ₩27,243 | ₩26,988 | ₩27,055 | +0.15% | 20.5만 |
|---|
| 2026.08.07 | ₩26,747 | ₩26,913 | ₩26,693 | ₩26,780 | +0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩26,429 | ₩26,680 | ₩26,425 | ₩26,492 | +0.24% | 1.7천 |
|---|
| 2026.08.05 | ₩27,216 | ₩27,216 | ₩26,827 | ₩26,921 | -1.08% | 2만 |
|---|
| 2026.08.04 | ₩26,452 | ₩26,800 | ₩26,452 | ₩26,691 | +0.90% | 8만 |
|---|
| 2026.08.03 | ₩26,264 | ₩26,747 | ₩26,264 | ₩26,720 | +1.73% | 20.9만 |
|---|
| 2026.07.31 | ₩25,916 | ₩25,943 | ₩25,849 | ₩25,916 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩25,929 | ₩26,333 | ₩25,849 | ₩25,849 | -0.31% | 1.9천 |
|---|
| 2026.07.29 | ₩25,635 | ₩25,635 | ₩25,568 | ₩25,608 | -0.10% | 4천 |
|---|
| 2026.07.28 | ₩25,219 | ₩25,631 | ₩25,219 | ₩25,631 | +1.63% | 6.4천 |
|---|
| 2026.07.27 | ₩24,496 | ₩24,790 | ₩24,496 | ₩24,764 | +1.09% | 3.4천 |
|---|
| 2026.07.24 | ₩23,785 | ₩23,906 | ₩23,725 | ₩23,839 | +0.23% | 5천 |
|---|
| 2026.07.23 | ₩23,906 | ₩23,906 | ₩23,517 | ₩23,679 | -0.95% | 5.3천 |
|---|
| 2026.07.22 | ₩24,230 | ₩24,230 | ₩23,989 | ₩24,013 | -0.90% | 1.3천 |
|---|
| 2026.07.21 | ₩24,536 | ₩24,536 | ₩24,301 | ₩24,348 | -0.76% | 5.9천 |
|---|
| 2026.07.20 | ₩24,630 | ₩24,630 | ₩24,429 | ₩24,475 | -0.63% | 1.4천 |
|---|
| 2026.07.17 | ₩24,616 | ₩24,616 | ₩24,474 | ₩24,609 | -0.03% | 3.2천 |
|---|
| 2026.07.16 | ₩24,804 | ₩24,871 | ₩24,777 | ₩24,871 | +0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩24,509 | ₩24,650 | ₩24,509 | ₩24,619 | +0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩24,536 | ₩24,536 | ₩24,442 | ₩24,489 | -0.19% | 1.6천 |
|---|
| 2026.07.13 | ₩24,670 | ₩24,924 | ₩24,382 | ₩24,422 | -1.00% | 2.8천 |
|---|
| 2026.07.10 | ₩24,764 | ₩24,924 | ₩24,764 | ₩24,863 | +0.40% | 2.3천 |
|---|
| 2026.07.09 | ₩24,442 | ₩24,777 | ₩24,442 | ₩24,777 | +1.37% | 1.5천 |
|---|
| 2026.07.08 | ₩24,643 | ₩24,643 | ₩23,531 | ₩24,254 | -1.58% | 4.7천 |
|---|
| 2026.07.07 | ₩25,152 | ₩25,233 | ₩25,085 | ₩25,159 | +0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩25,005 | ₩25,058 | ₩24,790 | ₩24,852 | -0.61% | 7.8천 |
|---|
| 2026.07.02 | ₩24,790 | ₩24,852 | ₩24,757 | ₩24,852 | +0.25% | 4.3천 |
|---|
| 2026.07.01 | ₩24,321 | ₩24,817 | ₩24,320 | ₩24,804 | +1.98% | 4.8천 |
|---|
| 2026.06.30 | ₩24,455 | ₩24,455 | ₩24,308 | ₩24,395 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩24,281 | ₩24,522 | ₩24,268 | ₩24,422 | +0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩23,571 | ₩24,084 | ₩23,571 | ₩24,060 | +2.08% | 2.8천 |
|---|
| 2026.06.25 | ₩23,986 | ₩23,986 | ₩23,759 | ₩23,772 | -0.89% | 7.7천 |
|---|
| 2026.06.24 | ₩23,638 | ₩24,013 | ₩23,638 | ₩23,939 | +1.28% | 9.8천 |
|---|
| 2026.06.23 | ₩23,410 | ₩23,544 | ₩23,410 | ₩23,470 | +0.26% | 1.3천 |
|---|
| 2026.06.22 | ₩23,906 | ₩23,933 | ₩23,772 | ₩23,836 | -0.29% | 5천 |
|---|
| 2026.06.18 | ₩23,879 | ₩24,214 | ₩23,879 | ₩24,138 | +1.08% | 4.3천 |
|---|
| 2026.06.17 | ₩24,201 | ₩24,254 | ₩24,040 | ₩24,040 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩23,852 | ₩24,013 | ₩23,852 | ₩23,914 | +0.26% | 3.3천 |
|---|
| 2026.06.15 | ₩23,826 | ₩24,228 | ₩23,826 | ₩23,913 | +0.37% | 1.9만 |
|---|
| 2026.06.12 | ₩23,048 | ₩23,290 | ₩22,928 | ₩23,243 | +0.84% | 4.5천 |
|---|
| 2026.06.11 | ₩22,888 | ₩23,130 | ₩22,669 | ₩23,130 | +1.06% | 7.4천 |
|---|
| 2026.06.10 | ₩22,861 | ₩23,008 | ₩22,593 | ₩22,593 | -1.17% | 7.9천 |
|---|
| 2026.06.09 | ₩23,115 | ₩23,484 | ₩22,821 | ₩23,075 | -0.17% | 9.4천 |
|---|
| 2026.06.08 | ₩23,115 | ₩23,330 | ₩23,048 | ₩23,236 | +0.52% | 4.4천 |
|---|
| 2026.06.05 | ₩23,517 | ₩23,678 | ₩23,062 | ₩23,102 | -1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩23,584 | ₩23,732 | ₩23,450 | ₩23,468 | -0.49% | 2.2만 |
|---|
| 2026.06.03 | ₩23,558 | ₩23,558 | ₩23,142 | ₩23,209 | -1.48% | 9.9천 |
|---|
| 2026.06.02 | ₩23,839 | ₩23,839 | ₩23,450 | ₩23,732 | -0.45% | 7.4천 |
|---|
| 2026.06.01 | ₩23,249 | ₩23,893 | ₩23,236 | ₩23,801 | +2.37% | 1.2만 |
|---|
| 2026.05.29 | ₩23,142 | ₩23,397 | ₩23,102 | ₩23,208 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩22,512 | ₩22,854 | ₩22,405 | ₩22,854 | +1.52% | 1.1만 |
|---|
| 2026.05.27 | ₩22,298 | ₩22,445 | ₩22,191 | ₩22,392 | +0.42% | 4.1만 |
|---|
| 2026.05.26 | ₩22,445 | ₩22,512 | ₩22,298 | ₩22,331 | -0.51% | 4.8천 |
|---|
| 2026.05.22 | ₩22,231 | ₩22,231 | ₩21,802 | ₩22,049 | -0.82% | 9천 |
|---|
| 2026.05.21 | ₩22,124 | ₩22,325 | ₩21,976 | ₩22,311 | +0.85% | 4천 |
|---|
| 2026.05.20 | ₩21,923 | ₩22,171 | ₩21,735 | ₩22,157 | +1.07% | 4.9천 |
|---|
| 2026.05.19 | ₩22,204 | ₩22,285 | ₩22,003 | ₩22,018 | -0.84% | 4천 |
|---|
| 2026.05.18 | ₩22,258 | ₩22,378 | ₩22,177 | ₩22,313 | +0.25% | 4천 |
|---|
| 2026.05.15 | ₩22,258 | ₩22,512 | ₩22,177 | ₩22,184 | -0.33% | 5.3천 |
|---|
| 2026.05.14 | ₩22,713 | ₩22,780 | ₩22,459 | ₩22,465 | -1.09% | 5.9천 |
|---|
| 2026.05.13 | ₩22,941 | ₩22,941 | ₩22,687 | ₩22,796 | -0.63% | 9.5천 |
|---|
| 2026.05.12 | ₩23,196 | ₩23,450 | ₩23,008 | ₩23,038 | -0.68% | 7.3천 |
|---|
| 2026.05.11 | ₩23,812 | ₩23,812 | ₩23,343 | ₩23,350 | -1.94% | 8.7천 |
|---|
| 2026.05.08 | ₩24,228 | ₩24,295 | ₩23,893 | ₩24,080 | -0.61% | 9.4천 |
|---|
| 2026.05.07 | ₩23,866 | ₩24,630 | ₩22,780 | ₩23,590 | -1.16% | 7천 |
|---|
| 2026.05.06 | ₩24,201 | ₩24,201 | ₩23,946 | ₩23,960 | -1.00% | 1.4만 |
|---|
| 2026.05.05 | ₩23,906 | ₩23,973 | ₩23,779 | ₩23,906 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩23,330 | ₩23,872 | ₩23,330 | ₩23,544 | +0.92% | 4.6천 |
|---|
| 2026.05.01 | ₩23,383 | ₩23,464 | ₩23,156 | ₩23,290 | -0.40% | 8.4천 |
|---|
| 2026.04.30 | ₩23,122 | ₩23,357 | ₩23,052 | ₩23,330 | +0.90% | 3.5천 |
|---|
| 2026.04.29 | ₩22,968 | ₩22,968 | ₩22,800 | ₩22,888 | -0.35% | 7.4천 |
|---|
| 2026.04.28 | ₩22,995 | ₩23,129 | ₩22,920 | ₩23,129 | +0.58% | 1.9천 |
|---|
| 2026.04.27 | ₩23,142 | ₩23,182 | ₩23,008 | ₩23,014 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,330 | ₩23,330 | ₩22,981 | ₩23,109 | -0.95% | 1.8천 |
|---|
| 2026.04.23 | ₩23,464 | ₩23,464 | ₩22,901 | ₩23,008 | -1.94% | 5.5천 |
|---|
| 2026.04.22 | ₩24,044 | ₩24,138 | ₩22,646 | ₩23,547 | -2.07% | 2만 |
|---|
| 2026.04.21 | ₩24,388 | ₩24,469 | ₩24,000 | ₩24,107 | -1.15% | 6.8천 |
|---|
| 2026.04.20 | ₩24,308 | ₩24,469 | ₩24,234 | ₩24,469 | +0.66% | 1.9만 |
|---|
| 2026.04.17 | ₩24,375 | ₩24,790 | ₩24,295 | ₩24,522 | +0.60% | 2.4만 |
|---|
| 2026.04.16 | ₩24,147 | ₩24,147 | ₩23,812 | ₩23,852 | -1.22% | 4.9천 |
|---|
| 2026.04.15 | ₩23,383 | ₩23,584 | ₩23,383 | ₩23,584 | +0.86% | 3.1천 |
|---|
| 2026.04.14 | ₩22,780 | ₩22,968 | ₩22,780 | ₩22,901 | +0.53% | 7.6천 |
|---|
| 2026.04.13 | ₩21,909 | ₩22,566 | ₩21,909 | ₩22,472 | +2.57% | 5천 |
|---|
| 2026.04.10 | ₩22,238 | ₩22,238 | ₩22,043 | ₩22,200 | -0.17% | 2.3천 |
|---|
| 2026.04.09 | ₩22,311 | ₩22,338 | ₩21,877 | ₩22,235 | -0.34% | 5천 |
|---|
| 2026.04.08 | ₩23,142 | ₩23,263 | ₩22,666 | ₩22,681 | -1.99% | 2.7만 |
|---|
| 2026.04.07 | ₩21,976 | ₩21,976 | ₩21,411 | ₩21,608 | -1.68% | 6.6천 |
|---|
| 2026.04.06 | ₩21,628 | ₩21,795 | ₩21,628 | ₩21,795 | +0.77% | 1.4천 |
|---|
| 2026.04.02 | ₩21,186 | ₩21,588 | ₩21,038 | ₩21,494 | +1.45% | 4.8천 |
|---|
| 2026.04.01 | ₩21,909 | ₩22,017 | ₩21,722 | ₩21,722 | -0.86% | 8.6천 |
|---|
| 2026.03.31 | ₩21,199 | ₩21,548 | ₩21,159 | ₩21,548 | +1.64% | 1.9천 |
|---|
| 2026.03.30 | ₩21,012 | ₩21,079 | ₩20,770 | ₩20,770 | -1.15% | 1.6만 |
|---|
| 2026.03.27 | ₩21,414 | ₩21,414 | ₩20,824 | ₩20,869 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩21,454 | ₩21,695 | ₩21,427 | ₩21,554 | +0.47% | 3천 |
|---|
| 2026.03.25 | ₩21,715 | ₩21,735 | ₩21,360 | ₩21,560 | -0.72% | 1.3천 |
|---|
| 2026.03.24 | ₩21,507 | ₩21,507 | ₩21,159 | ₩21,242 | -1.23% | 6.8천 |
|---|
| 2026.03.23 | ₩21,735 | ₩22,017 | ₩21,621 | ₩21,817 | +0.38% | 3.9천 |
|---|
| 2026.03.20 | ₩21,534 | ₩21,534 | ₩21,246 | ₩21,246 | -1.34% | 4.9천 |
|---|
| 2026.03.19 | ₩21,454 | ₩21,675 | ₩21,442 | ₩21,644 | +0.89% | 2.9천 |
|---|
| 2026.03.18 | ₩22,084 | ₩22,094 | ₩21,714 | ₩21,714 | -1.67% | 4.1천 |
|---|
| 2026.03.17 | ₩22,043 | ₩22,445 | ₩22,043 | ₩22,148 | +0.47% | 7.7천 |
|---|
| 2026.03.16 | ₩21,708 | ₩21,896 | ₩21,628 | ₩21,795 | +0.40% | 1.6만 |
|---|
| 2026.03.13 | ₩21,883 | ₩21,950 | ₩21,454 | ₩21,574 | -1.41% | 7.6천 |
|---|
| 2026.03.12 | ₩22,030 | ₩22,258 | ₩21,668 | ₩21,751 | -1.27% | 1.3만 |
|---|
| 2026.03.11 | ₩22,499 | ₩22,660 | ₩22,353 | ₩22,514 | +0.07% | 2.7천 |
|---|
| 2026.03.10 | ₩22,794 | ₩22,794 | ₩22,566 | ₩22,599 | -0.85% | 8.2천 |
|---|
| 2026.03.09 | ₩22,472 | ₩22,847 | ₩21,963 | ₩22,782 | +1.38% | 4.7천 |
|---|
| 2026.03.06 | ₩22,499 | ₩22,687 | ₩22,499 | ₩22,646 | +0.66% | 2.7천 |
|---|
| 2026.03.05 | ₩22,432 | ₩23,089 | ₩22,432 | ₩22,606 | +0.78% | 1만 |
|---|
| 2026.03.04 | ₩22,432 | ₩22,727 | ₩22,298 | ₩22,445 | +0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩21,976 | ₩22,218 | ₩21,829 | ₩22,218 | +1.10% | 8.6천 |
|---|
| 2026.03.02 | ₩22,218 | ₩22,707 | ₩22,218 | ₩22,707 | +2.20% | 9.7천 |
|---|
| 2026.02.27 | ₩22,901 | ₩23,129 | ₩22,847 | ₩22,928 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩22,646 | ₩23,357 | ₩22,646 | ₩23,357 | +3.14% | 1.1만 |
|---|
| 2026.02.25 | ₩22,512 | ₩22,654 | ₩22,512 | ₩22,633 | +0.54% | 4.4천 |
|---|
| 2026.02.24 | ₩22,352 | ₩22,668 | ₩22,311 | ₩22,465 | +0.51% | 6.6천 |
|---|
| 2026.02.23 | ₩23,156 | ₩23,223 | ₩22,352 | ₩22,385 | -3.33% | 9.6천 |
|---|
| 2026.02.20 | ₩23,142 | ₩23,429 | ₩23,142 | ₩23,316 | +0.75% | 4.4천 |
|---|
| 2026.02.19 | ₩23,450 | ₩23,450 | ₩23,129 | ₩23,189 | -1.11% | 1.4천 |
|---|
| 2026.02.18 | ₩23,464 | ₩23,625 | ₩23,303 | ₩23,361 | -0.44% | 3.8천 |
|---|
| 2026.02.17 | ₩23,169 | ₩23,424 | ₩23,089 | ₩23,343 | +0.75% | 6.6천 |
|---|
| 2026.02.13 | ₩23,584 | ₩23,584 | ₩23,076 | ₩23,076 | -2.15% | 6.3천 |
|---|
| 2026.02.12 | ₩24,187 | ₩24,201 | ₩23,370 | ₩23,517 | -2.77% | 1.3만 |
|---|
| 2026.02.11 | ₩24,656 | ₩24,851 | ₩24,254 | ₩24,261 | -1.60% | 7.9천 |
|---|
| 2026.02.10 | ₩24,697 | ₩24,898 | ₩24,697 | ₩24,793 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩24,388 | ₩24,659 | ₩24,362 | ₩24,536 | +0.60% | 5.4천 |
|---|
| 2026.02.06 | ₩24,281 | ₩24,408 | ₩24,161 | ₩24,408 | +0.52% | 2만 |
|---|
| 2026.02.05 | ₩24,871 | ₩24,871 | ₩24,388 | ₩24,388 | -1.94% | 8.4천 |
|---|
| 2026.02.04 | ₩25,058 | ₩25,058 | ₩24,710 | ₩24,938 | -0.48% | 5.6천 |
|---|
| 2026.02.03 | ₩26,184 | ₩26,184 | ₩24,978 | ₩25,005 | -4.50% | 7.3천 |
|---|
| 2026.02.02 | ₩26,144 | ₩26,378 | ₩26,144 | ₩26,325 | +0.69% | 5.5천 |
|---|
| 2026.01.30 | ₩26,385 | ₩26,385 | ₩25,929 | ₩26,037 | -1.32% | 8.6천 |
|---|
| 2026.01.29 | ₩26,465 | ₩26,526 | ₩26,291 | ₩26,485 | +0.08% | 6.7천 |
|---|
| 2026.01.28 | ₩26,613 | ₩26,613 | ₩26,264 | ₩26,358 | -0.96% | 4천 |
|---|
| 2026.01.27 | ₩26,948 | ₩26,948 | ₩26,640 | ₩26,713 | -0.87% | 3.2천 |
|---|
| 2026.01.26 | ₩26,827 | ₩26,934 | ₩26,814 | ₩26,908 | +0.30% | 6천 |
|---|
| 2026.01.23 | ₩26,948 | ₩26,948 | ₩26,814 | ₩26,908 | -0.15% | 2천 |
|---|
| 2026.01.22 | ₩26,921 | ₩27,197 | ₩26,912 | ₩27,080 | +0.59% | 3.9천 |
|---|
| 2026.01.21 | ₩26,586 | ₩26,827 | ₩26,479 | ₩26,707 | +0.45% | 4.9천 |
|---|
| 2026.01.20 | ₩26,519 | ₩26,841 | ₩26,452 | ₩26,519 | 0.00% | 3.5천 |
|---|
| 2026.01.16 | ₩27,149 | ₩27,149 | ₩27,042 | ₩27,042 | -0.39% | 2.6천 |
|---|
| 2026.01.15 | ₩27,202 | ₩27,243 | ₩27,135 | ₩27,135 | -0.25% | 2.5만 |
|---|
| 2026.01.14 | ₩28,000 | ₩28,000 | ₩27,122 | ₩27,229 | -2.75% | 3.1천 |
|---|
| 2026.01.13 | ₩28,328 | ₩28,328 | ₩27,993 | ₩28,107 | -0.78% | 4.5천 |
|---|
| 2026.01.12 | ₩28,368 | ₩28,368 | ₩28,140 | ₩28,341 | -0.09% | 7.1천 |
|---|
| 2026.01.09 | ₩28,395 | ₩28,395 | ₩28,064 | ₩28,281 | -0.40% | 8.8천 |
|---|
| 2026.01.08 | ₩28,167 | ₩28,355 | ₩28,167 | ₩28,312 | +0.51% | 6.6천 |
|---|
| 2026.01.07 | ₩28,274 | ₩28,288 | ₩28,174 | ₩28,274 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩27,886 | ₩28,140 | ₩27,819 | ₩28,100 | +0.77% | 6.2천 |
|---|
| 2026.01.05 | ₩27,524 | ₩27,805 | ₩27,524 | ₩27,779 | +0.93% | 7.9천 |
|---|
| 2026.01.02 | ₩28,047 | ₩28,047 | ₩27,658 | ₩27,658 | -1.39% | 5.1천 |
|---|
| 2025.12.31 | ₩27,953 | ₩27,953 | ₩27,738 | ₩27,764 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩27,765 | ₩27,953 | ₩27,633 | ₩27,953 | +0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩27,792 | ₩27,792 | ₩27,444 | ₩27,457 | -1.21% | 1.3만 |
|---|
| 2025.12.26 | ₩27,832 | ₩28,140 | ₩27,765 | ₩27,894 | +0.22% | 5.7천 |
|---|
| 2025.12.24 | ₩28,087 | ₩28,355 | ₩27,763 | ₩27,792 | -1.05% | 8.6천 |
|---|
| 2025.12.23 | ₩28,382 | ₩28,382 | ₩27,819 | ₩27,937 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩28,489 | ₩28,489 | ₩28,355 | ₩28,395 | -0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩28,382 | ₩28,382 | ₩28,315 | ₩28,321 | -0.21% | 3.7천 |
|---|
| 2025.12.18 | ₩28,462 | ₩28,462 | ₩28,248 | ₩28,276 | -0.65% | 4.6천 |
|---|
| 2025.12.17 | ₩28,288 | ₩28,422 | ₩27,953 | ₩27,953 | -1.18% | 6.2천 |
|---|
| 2025.12.16 | ₩28,288 | ₩28,335 | ₩28,087 | ₩28,127 | -0.57% | 2.7만 |
|---|
| 2025.12.15 | ₩28,462 | ₩28,475 | ₩28,207 | ₩28,207 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩28,422 | ₩28,429 | ₩28,197 | ₩28,308 | -0.40% | 6.7천 |
|---|
| 2025.12.11 | ₩28,064 | ₩28,261 | ₩28,060 | ₩28,261 | +0.70% | 1.3만 |
|---|
| 2025.12.10 | ₩27,899 | ₩28,140 | ₩27,645 | ₩28,140 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩27,792 | ₩27,939 | ₩27,738 | ₩27,872 | +0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩28,234 | ₩28,234 | ₩27,698 | ₩27,859 | -1.33% | 1.4만 |
|---|
| 2025.12.05 | ₩27,993 | ₩28,261 | ₩27,953 | ₩28,219 | +0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩28,060 | ₩28,073 | ₩27,981 | ₩28,033 | -0.10% | 4.1천 |
|---|
| 2025.12.03 | ₩27,926 | ₩28,073 | ₩27,926 | ₩28,060 | +0.48% | 4.2천 |
|---|
| 2025.12.02 | ₩27,738 | ₩27,953 | ₩27,618 | ₩27,939 | +0.72% | 3.6천 |
|---|
| 2025.12.01 | ₩27,417 | ₩27,725 | ₩27,417 | ₩27,638 | +0.81% | 18.1만 |
|---|
| 2025.11.28 | ₩27,176 | ₩27,517 | ₩27,176 | ₩27,269 | +0.35% | 2.9만 |
|---|
| 2025.11.26 | ₩27,001 | ₩27,178 | ₩26,881 | ₩27,115 | +0.42% | 3.4천 |
|---|
| 2025.11.25 | ₩26,747 | ₩27,202 | ₩26,747 | ₩27,202 | +1.70% | 3.2천 |
|---|
| 2025.11.24 | ₩26,680 | ₩26,736 | ₩26,614 | ₩26,725 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩26,144 | ₩26,640 | ₩26,023 | ₩26,539 | +1.51% | 4.2천 |
|---|
| 2025.11.20 | ₩26,854 | ₩26,908 | ₩25,990 | ₩25,990 | -3.22% | 6.7천 |
|---|
| 2025.11.19 | ₩27,028 | ₩27,028 | ₩26,693 | ₩26,744 | -1.05% | 5.8천 |
|---|
| 2025.11.18 | ₩27,430 | ₩27,551 | ₩27,390 | ₩27,520 | +0.33% | 5.5천 |
|---|
| 2025.11.17 | ₩28,475 | ₩28,494 | ₩27,872 | ₩27,946 | -1.86% | 4.3천 |
|---|
| 2025.11.14 | ₩28,475 | ₩28,737 | ₩28,274 | ₩28,577 | +0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩29,226 | ₩29,226 | ₩28,711 | ₩28,711 | -1.76% | 5.7천 |
|---|
| 2025.11.12 | ₩29,159 | ₩29,233 | ₩29,011 | ₩29,212 | +0.18% | 3.9천 |
|---|
| 2025.11.11 | ₩29,119 | ₩29,159 | ₩29,052 | ₩29,137 | +0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩28,797 | ₩28,985 | ₩28,676 | ₩28,971 | +0.60% | 7.7천 |
|---|
| 2025.11.07 | ₩27,993 | ₩28,328 | ₩27,765 | ₩28,328 | +1.20% | 1.4만 |
|---|
| 2025.11.06 | ₩28,301 | ₩28,301 | ₩27,980 | ₩28,085 | -0.76% | 3.5천 |
|---|
| 2025.11.05 | ₩28,100 | ₩28,301 | ₩28,100 | ₩28,250 | +0.53% | 1.9천 |
|---|
| 2025.11.04 | ₩28,154 | ₩28,194 | ₩28,020 | ₩28,033 | -0.43% | 7천 |
|---|
| 2025.11.03 | ₩28,663 | ₩28,663 | ₩28,469 | ₩28,569 | -0.33% | 5.6천 |
|---|
| 2025.10.31 | ₩28,556 | ₩28,650 | ₩28,423 | ₩28,609 | +0.19% | 6.2천 |
|---|
| 2025.10.30 | ₩28,395 | ₩28,730 | ₩28,274 | ₩28,616 | +0.78% | 9.2천 |
|---|
| 2025.10.29 | ₩29,199 | ₩29,199 | ₩28,663 | ₩28,663 | -1.84% | 5.9천 |
|---|
| 2025.10.28 | ₩29,400 | ₩29,400 | ₩29,132 | ₩29,152 | -0.84% | 6.6천 |
|---|
| 2025.10.27 | ₩29,320 | ₩29,478 | ₩29,011 | ₩29,474 | +0.53% | 8천 |
|---|
| 2025.10.24 | ₩29,346 | ₩29,387 | ₩29,253 | ₩29,285 | -0.21% | 1만 |
|---|
| 2025.10.23 | ₩29,119 | ₩29,119 | ₩29,052 | ₩29,052 | -0.23% | 5천 |
|---|
| 2025.10.22 | ₩28,851 | ₩29,145 | ₩28,181 | ₩29,025 | +0.60% | 6천 |
|---|
| 2025.10.21 | ₩28,784 | ₩28,944 | ₩28,731 | ₩28,851 | +0.23% | 5.2천 |
|---|
| 2025.10.20 | ₩28,663 | ₩28,991 | ₩28,663 | ₩28,944 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩28,422 | ₩28,680 | ₩28,422 | ₩28,650 | +0.80% | 4.1천 |
|---|
| 2025.10.16 | ₩28,904 | ₩28,944 | ₩28,516 | ₩28,596 | -1.07% | 8.4천 |
|---|
| 2025.10.15 | ₩29,025 | ₩29,092 | ₩28,743 | ₩28,797 | -0.78% | 3.5천 |
|---|
| 2025.10.14 | ₩28,328 | ₩28,877 | ₩28,315 | ₩28,859 | +1.87% | 7.4천 |
|---|
| 2025.10.13 | ₩28,717 | ₩28,717 | ₩28,583 | ₩28,703 | -0.05% | 3.1천 |
|---|
| 2025.10.10 | ₩28,757 | ₩29,105 | ₩28,288 | ₩28,387 | -1.29% | 3.1천 |
|---|