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 | ₩22,598 | ₩22,625 | ₩22,478 | ₩22,625 | +0.12% | 8.9천 |
| 2026.10.08 | ₩22,184 | ₩22,386 | ₩22,171 | ₩22,386 | +0.91% | 1.8천 |
| 2026.10.07 | ₩22,198 | ₩22,211 | ₩22,117 | ₩22,204 | +0.03% | 2.1천 |
| 2026.10.06 | ₩22,665 | ₩22,665 | ₩22,311 | ₩22,364 | -1.33% | 800 |
| 2026.10.05 | ₩22,424 | ₩22,545 | ₩22,288 | ₩22,478 | +0.24% | 4.6천 |
| 2026.10.02 | ₩22,264 | ₩22,367 | ₩22,264 | ₩22,367 | +0.46% | 2.8천 |
| 2026.10.01 | ₩22,611 | ₩22,611 | ₩22,338 | ₩22,338 | -1.21% | 1.5천 |
| 2026.09.30 | ₩22,665 | ₩22,691 | ₩22,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,550 |
| -0.51% |
| 6천 |
| 2026.09.29 | ₩22,518 | ₩22,518 | ₩22,391 | ₩22,493 | -0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩22,291 | ₩22,398 | ₩22,251 | ₩22,392 | +0.46% | 1.6만 |
|---|
| 2026.09.25 | ₩22,331 | ₩22,558 | ₩22,278 | ₩22,495 | +0.74% | 1만 |
|---|
| 2026.09.24 | ₩22,398 | ₩22,419 | ₩22,318 | ₩22,419 | +0.10% | 6.7천 |
|---|
| 2026.09.23 | ₩22,985 | ₩22,985 | ₩22,351 | ₩22,351 | -2.76% | 2.5만 |
|---|
| 2026.09.22 | ₩23,052 | ₩23,165 | ₩23,012 | ₩23,165 | +0.49% | 4.9천 |
|---|
| 2026.09.21 | ₩23,439 | ₩23,439 | ₩23,265 | ₩23,406 | -0.14% | 2.4천 |
|---|
| 2026.09.18 | ₩23,372 | ₩23,504 | ₩23,040 | ₩23,159 | -0.91% | 5.7천 |
|---|
| 2026.09.17 | ₩23,746 | ₩23,746 | ₩23,586 | ₩23,599 | -0.62% | 4.5천 |
|---|
| 2026.09.16 | ₩23,652 | ₩23,733 | ₩23,572 | ₩23,588 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩23,773 | ₩23,773 | ₩23,546 | ₩23,572 | -0.84% | 3.4천 |
|---|
| 2026.09.14 | ₩23,719 | ₩23,839 | ₩23,639 | ₩23,839 | +0.51% | 1.3만 |
|---|
| 2026.09.11 | ₩23,853 | ₩23,853 | ₩23,652 | ₩23,730 | -0.51% | 6.6천 |
|---|
| 2026.09.10 | ₩23,519 | ₩23,679 | ₩23,399 | ₩23,602 | +0.35% | 4.7천 |
|---|
| 2026.09.09 | ₩24,347 | ₩24,347 | ₩23,906 | ₩23,914 | -1.78% | 3.7천 |
|---|
| 2026.09.08 | ₩25,174 | ₩25,174 | ₩24,696 | ₩24,734 | -1.75% | 2.6천 |
|---|
| 2026.09.04 | ₩25,361 | ₩25,388 | ₩25,187 | ₩25,334 | -0.11% | 2.3만 |
|---|
| 2026.09.03 | ₩25,735 | ₩25,775 | ₩25,147 | ₩25,348 | -1.50% | 74.8만 |
|---|
| 2026.09.02 | ₩25,628 | ₩25,721 | ₩25,508 | ₩25,635 | +0.03% | 54만 |
|---|
| 2026.09.01 | ₩25,908 | ₩26,002 | ₩25,468 | ₩25,494 | -1.60% | 15.3만 |
|---|
| 2026.08.31 | ₩26,536 | ₩26,536 | ₩26,229 | ₩26,330 | -0.77% | 7.1천 |
|---|
| 2026.08.28 | ₩26,763 | ₩26,791 | ₩26,549 | ₩26,636 | -0.47% | 1.9만 |
|---|
| 2026.08.27 | ₩26,736 | ₩26,736 | ₩26,576 | ₩26,618 | -0.44% | 4.3천 |
|---|
| 2026.08.26 | ₩27,070 | ₩27,070 | ₩26,709 | ₩26,741 | -1.21% | 4천 |
|---|
| 2026.08.25 | ₩27,123 | ₩27,123 | ₩26,933 | ₩27,023 | -0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩26,709 | ₩27,070 | ₩26,629 | ₩27,031 | +1.20% | 4.7천 |
|---|
| 2026.08.21 | ₩26,696 | ₩26,776 | ₩26,589 | ₩26,773 | +0.29% | 3.5천 |
|---|
| 2026.08.20 | ₩26,709 | ₩26,763 | ₩26,709 | ₩26,763 | +0.20% | 1.6천 |
|---|
| 2026.08.19 | ₩26,776 | ₩27,027 | ₩26,709 | ₩26,896 | +0.45% | 9.1천 |
|---|
| 2026.08.18 | ₩26,829 | ₩26,916 | ₩26,763 | ₩26,789 | -0.15% | 8.1천 |
|---|
| 2026.08.17 | ₩27,123 | ₩27,123 | ₩26,669 | ₩26,817 | -1.13% | 1.8만 |
|---|
| 2026.08.14 | ₩27,270 | ₩27,270 | ₩27,176 | ₩27,230 | -0.15% | 5.7천 |
|---|
| 2026.08.13 | ₩26,963 | ₩27,243 | ₩26,856 | ₩27,176 | +0.79% | 11만 |
|---|
| 2026.08.12 | ₩27,150 | ₩27,150 | ₩26,749 | ₩26,936 | -0.79% | 1.9천 |
|---|
| 2026.08.11 | ₩26,883 | ₩27,377 | ₩26,883 | ₩26,976 | +0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩26,909 | ₩27,136 | ₩26,883 | ₩26,949 | +0.15% | 20.5만 |
|---|
| 2026.08.07 | ₩26,642 | ₩26,808 | ₩26,589 | ₩26,676 | +0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩26,326 | ₩26,576 | ₩26,322 | ₩26,389 | +0.24% | 1.7천 |
|---|
| 2026.08.05 | ₩27,110 | ₩27,110 | ₩26,722 | ₩26,816 | -1.08% | 2만 |
|---|
| 2026.08.04 | ₩26,349 | ₩26,696 | ₩26,349 | ₩26,586 | +0.90% | 8만 |
|---|
| 2026.08.03 | ₩26,162 | ₩26,642 | ₩26,162 | ₩26,616 | +1.73% | 20.9만 |
|---|
| 2026.07.31 | ₩25,815 | ₩25,842 | ₩25,748 | ₩25,815 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩25,828 | ₩26,230 | ₩25,748 | ₩25,748 | -0.31% | 1.9천 |
|---|
| 2026.07.29 | ₩25,535 | ₩25,535 | ₩25,468 | ₩25,508 | -0.10% | 4천 |
|---|
| 2026.07.28 | ₩25,121 | ₩25,531 | ₩25,121 | ₩25,531 | +1.63% | 6.4천 |
|---|
| 2026.07.27 | ₩24,400 | ₩24,694 | ₩24,400 | ₩24,667 | +1.09% | 3.4천 |
|---|
| 2026.07.24 | ₩23,693 | ₩23,813 | ₩23,632 | ₩23,746 | +0.23% | 5천 |
|---|
| 2026.07.23 | ₩23,813 | ₩23,813 | ₩23,426 | ₩23,587 | -0.95% | 5.3천 |
|---|
| 2026.07.22 | ₩24,136 | ₩24,136 | ₩23,895 | ₩23,919 | -0.90% | 1.3천 |
|---|
| 2026.07.21 | ₩24,440 | ₩24,440 | ₩24,206 | ₩24,253 | -0.76% | 5.9천 |
|---|
| 2026.07.20 | ₩24,533 | ₩24,533 | ₩24,333 | ₩24,380 | -0.63% | 1.4천 |
|---|
| 2026.07.17 | ₩24,520 | ₩24,520 | ₩24,379 | ₩24,513 | -0.03% | 3.2천 |
|---|
| 2026.07.16 | ₩24,707 | ₩24,774 | ₩24,680 | ₩24,774 | +0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩24,413 | ₩24,553 | ₩24,413 | ₩24,523 | +0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩24,440 | ₩24,440 | ₩24,347 | ₩24,393 | -0.19% | 1.6천 |
|---|
| 2026.07.13 | ₩24,573 | ₩24,827 | ₩24,287 | ₩24,327 | -1.00% | 2.8천 |
|---|
| 2026.07.10 | ₩24,667 | ₩24,827 | ₩24,667 | ₩24,766 | +0.40% | 2.3천 |
|---|
| 2026.07.09 | ₩24,347 | ₩24,680 | ₩24,347 | ₩24,680 | +1.37% | 1.5천 |
|---|
| 2026.07.08 | ₩24,547 | ₩24,547 | ₩23,439 | ₩24,160 | -1.58% | 4.7천 |
|---|
| 2026.07.07 | ₩25,054 | ₩25,134 | ₩24,987 | ₩25,061 | +0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩24,907 | ₩24,961 | ₩24,694 | ₩24,755 | -0.61% | 7.8천 |
|---|
| 2026.07.02 | ₩24,694 | ₩24,755 | ₩24,660 | ₩24,755 | +0.25% | 4.3천 |
|---|
| 2026.07.01 | ₩24,226 | ₩24,720 | ₩24,225 | ₩24,707 | +1.98% | 4.8천 |
|---|
| 2026.06.30 | ₩24,360 | ₩24,360 | ₩24,213 | ₩24,300 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩24,186 | ₩24,427 | ₩24,173 | ₩24,327 | +0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩23,479 | ₩23,990 | ₩23,479 | ₩23,966 | +2.08% | 2.8천 |
|---|
| 2026.06.25 | ₩23,893 | ₩23,893 | ₩23,666 | ₩23,679 | -0.89% | 7.7천 |
|---|
| 2026.06.24 | ₩23,546 | ₩23,919 | ₩23,546 | ₩23,846 | +1.28% | 9.8천 |
|---|
| 2026.06.23 | ₩23,319 | ₩23,452 | ₩23,319 | ₩23,379 | +0.26% | 1.3천 |
|---|
| 2026.06.22 | ₩23,813 | ₩23,839 | ₩23,679 | ₩23,743 | -0.29% | 5천 |
|---|
| 2026.06.18 | ₩23,786 | ₩24,120 | ₩23,786 | ₩24,044 | +1.08% | 4.3천 |
|---|
| 2026.06.17 | ₩24,106 | ₩24,160 | ₩23,946 | ₩23,946 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩23,759 | ₩23,919 | ₩23,759 | ₩23,821 | +0.26% | 3.3천 |
|---|
| 2026.06.15 | ₩23,733 | ₩24,133 | ₩23,733 | ₩23,819 | +0.37% | 1.9만 |
|---|
| 2026.06.12 | ₩22,958 | ₩23,199 | ₩22,838 | ₩23,152 | +0.84% | 4.5천 |
|---|
| 2026.06.11 | ₩22,798 | ₩23,040 | ₩22,581 | ₩23,040 | +1.06% | 7.4천 |
|---|
| 2026.06.10 | ₩22,772 | ₩22,918 | ₩22,505 | ₩22,505 | -1.17% | 7.9천 |
|---|
| 2026.06.09 | ₩23,025 | ₩23,392 | ₩22,731 | ₩22,985 | -0.17% | 9.4천 |
|---|
| 2026.06.08 | ₩23,025 | ₩23,239 | ₩22,958 | ₩23,145 | +0.52% | 4.4천 |
|---|
| 2026.06.05 | ₩23,426 | ₩23,586 | ₩22,972 | ₩23,012 | -1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩23,492 | ₩23,639 | ₩23,359 | ₩23,376 | -0.49% | 2.2만 |
|---|
| 2026.06.03 | ₩23,466 | ₩23,466 | ₩23,052 | ₩23,119 | -1.48% | 9.9천 |
|---|
| 2026.06.02 | ₩23,746 | ₩23,746 | ₩23,359 | ₩23,639 | -0.45% | 7.4천 |
|---|
| 2026.06.01 | ₩23,159 | ₩23,799 | ₩23,145 | ₩23,709 | +2.37% | 1.2만 |
|---|
| 2026.05.29 | ₩23,052 | ₩23,305 | ₩23,012 | ₩23,117 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩22,424 | ₩22,765 | ₩22,318 | ₩22,765 | +1.52% | 1.1만 |
|---|
| 2026.05.27 | ₩22,211 | ₩22,358 | ₩22,104 | ₩22,304 | +0.42% | 4.1만 |
|---|
| 2026.05.26 | ₩22,358 | ₩22,424 | ₩22,211 | ₩22,244 | -0.51% | 4.8천 |
|---|
| 2026.05.22 | ₩22,144 | ₩22,144 | ₩21,717 | ₩21,963 | -0.82% | 9천 |
|---|
| 2026.05.21 | ₩22,037 | ₩22,238 | ₩21,891 | ₩22,224 | +0.85% | 4천 |
|---|
| 2026.05.20 | ₩21,837 | ₩22,084 | ₩21,650 | ₩22,071 | +1.07% | 4.9천 |
|---|
| 2026.05.19 | ₩22,117 | ₩22,198 | ₩21,917 | ₩21,932 | -0.84% | 4천 |
|---|
| 2026.05.18 | ₩22,171 | ₩22,291 | ₩22,091 | ₩22,226 | +0.25% | 4천 |
|---|
| 2026.05.15 | ₩22,171 | ₩22,424 | ₩22,091 | ₩22,097 | -0.33% | 5.3천 |
|---|
| 2026.05.14 | ₩22,625 | ₩22,691 | ₩22,371 | ₩22,378 | -1.09% | 5.9천 |
|---|
| 2026.05.13 | ₩22,852 | ₩22,852 | ₩22,598 | ₩22,707 | -0.63% | 9.5천 |
|---|
| 2026.05.12 | ₩23,105 | ₩23,359 | ₩22,918 | ₩22,948 | -0.68% | 7.3천 |
|---|
| 2026.05.11 | ₩23,719 | ₩23,719 | ₩23,252 | ₩23,259 | -1.94% | 8.7천 |
|---|
| 2026.05.08 | ₩24,133 | ₩24,200 | ₩23,799 | ₩23,986 | -0.61% | 9.4천 |
|---|
| 2026.05.07 | ₩23,773 | ₩24,533 | ₩22,691 | ₩23,498 | -1.16% | 7천 |
|---|
| 2026.05.06 | ₩24,106 | ₩24,106 | ₩23,853 | ₩23,866 | -1.00% | 1.4만 |
|---|
| 2026.05.05 | ₩23,813 | ₩23,879 | ₩23,686 | ₩23,813 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩23,239 | ₩23,779 | ₩23,239 | ₩23,452 | +0.92% | 4.6천 |
|---|
| 2026.05.01 | ₩23,292 | ₩23,372 | ₩23,065 | ₩23,199 | -0.40% | 8.4천 |
|---|
| 2026.04.30 | ₩23,032 | ₩23,265 | ₩22,962 | ₩23,239 | +0.90% | 3.5천 |
|---|
| 2026.04.29 | ₩22,878 | ₩22,878 | ₩22,711 | ₩22,798 | -0.35% | 7.4천 |
|---|
| 2026.04.28 | ₩22,905 | ₩23,038 | ₩22,830 | ₩23,038 | +0.58% | 1.9천 |
|---|
| 2026.04.27 | ₩23,052 | ₩23,092 | ₩22,918 | ₩22,924 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,239 | ₩23,239 | ₩22,892 | ₩23,018 | -0.95% | 1.8천 |
|---|
| 2026.04.23 | ₩23,372 | ₩23,372 | ₩22,812 | ₩22,918 | -1.94% | 5.5천 |
|---|
| 2026.04.22 | ₩23,950 | ₩24,044 | ₩22,558 | ₩23,455 | -2.07% | 2만 |
|---|
| 2026.04.21 | ₩24,293 | ₩24,373 | ₩23,906 | ₩24,013 | -1.15% | 6.8천 |
|---|
| 2026.04.20 | ₩24,213 | ₩24,373 | ₩24,140 | ₩24,373 | +0.66% | 1.9만 |
|---|
| 2026.04.17 | ₩24,280 | ₩24,694 | ₩24,200 | ₩24,427 | +0.60% | 2.4만 |
|---|
| 2026.04.16 | ₩24,053 | ₩24,053 | ₩23,719 | ₩23,759 | -1.22% | 4.9천 |
|---|
| 2026.04.15 | ₩23,292 | ₩23,492 | ₩23,292 | ₩23,492 | +0.86% | 3.1천 |
|---|
| 2026.04.14 | ₩22,691 | ₩22,878 | ₩22,691 | ₩22,812 | +0.53% | 7.6천 |
|---|
| 2026.04.13 | ₩21,824 | ₩22,478 | ₩21,824 | ₩22,384 | +2.57% | 5천 |
|---|
| 2026.04.10 | ₩22,151 | ₩22,151 | ₩21,957 | ₩22,113 | -0.17% | 2.3천 |
|---|
| 2026.04.09 | ₩22,224 | ₩22,251 | ₩21,792 | ₩22,148 | -0.34% | 5천 |
|---|
| 2026.04.08 | ₩23,052 | ₩23,172 | ₩22,578 | ₩22,593 | -1.99% | 2.7만 |
|---|
| 2026.04.07 | ₩21,891 | ₩21,891 | ₩21,327 | ₩21,523 | -1.68% | 6.6천 |
|---|
| 2026.04.06 | ₩21,544 | ₩21,710 | ₩21,544 | ₩21,710 | +0.77% | 1.4천 |
|---|
| 2026.04.02 | ₩21,103 | ₩21,503 | ₩20,956 | ₩21,410 | +1.45% | 4.8천 |
|---|
| 2026.04.01 | ₩21,824 | ₩21,931 | ₩21,637 | ₩21,637 | -0.86% | 8.6천 |
|---|
| 2026.03.31 | ₩21,116 | ₩21,463 | ₩21,076 | ₩21,463 | +1.64% | 1.9천 |
|---|
| 2026.03.30 | ₩20,930 | ₩20,996 | ₩20,689 | ₩20,689 | -1.15% | 1.6만 |
|---|
| 2026.03.27 | ₩21,330 | ₩21,330 | ₩20,743 | ₩20,788 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩21,370 | ₩21,610 | ₩21,343 | ₩21,470 | +0.47% | 3천 |
|---|
| 2026.03.25 | ₩21,630 | ₩21,650 | ₩21,277 | ₩21,475 | -0.72% | 1.3천 |
|---|
| 2026.03.24 | ₩21,423 | ₩21,423 | ₩21,076 | ₩21,159 | -1.23% | 6.8천 |
|---|
| 2026.03.23 | ₩21,650 | ₩21,931 | ₩21,537 | ₩21,732 | +0.38% | 3.9천 |
|---|
| 2026.03.20 | ₩21,450 | ₩21,450 | ₩21,163 | ₩21,163 | -1.34% | 4.9천 |
|---|
| 2026.03.19 | ₩21,370 | ₩21,590 | ₩21,358 | ₩21,560 | +0.89% | 2.9천 |
|---|
| 2026.03.18 | ₩21,997 | ₩22,008 | ₩21,629 | ₩21,629 | -1.67% | 4.1천 |
|---|
| 2026.03.17 | ₩21,957 | ₩22,358 | ₩21,957 | ₩22,061 | +0.47% | 7.7천 |
|---|
| 2026.03.16 | ₩21,624 | ₩21,810 | ₩21,544 | ₩21,710 | +0.40% | 1.6만 |
|---|
| 2026.03.13 | ₩21,797 | ₩21,864 | ₩21,370 | ₩21,490 | -1.41% | 7.6천 |
|---|
| 2026.03.12 | ₩21,944 | ₩22,171 | ₩21,584 | ₩21,666 | -1.27% | 1.3만 |
|---|
| 2026.03.11 | ₩22,411 | ₩22,571 | ₩22,266 | ₩22,426 | +0.07% | 2.7천 |
|---|
| 2026.03.10 | ₩22,705 | ₩22,705 | ₩22,478 | ₩22,511 | -0.85% | 8.2천 |
|---|
| 2026.03.09 | ₩22,384 | ₩22,758 | ₩21,877 | ₩22,693 | +1.38% | 4.7천 |
|---|
| 2026.03.06 | ₩22,411 | ₩22,598 | ₩22,411 | ₩22,558 | +0.66% | 2.7천 |
|---|
| 2026.03.05 | ₩22,344 | ₩22,998 | ₩22,344 | ₩22,518 | +0.78% | 1만 |
|---|
| 2026.03.04 | ₩22,344 | ₩22,638 | ₩22,211 | ₩22,358 | +0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩21,891 | ₩22,131 | ₩21,744 | ₩22,131 | +1.10% | 8.6천 |
|---|
| 2026.03.02 | ₩22,131 | ₩22,618 | ₩22,131 | ₩22,618 | +2.20% | 9.7천 |
|---|
| 2026.02.27 | ₩22,812 | ₩23,038 | ₩22,758 | ₩22,838 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩22,558 | ₩23,265 | ₩22,558 | ₩23,265 | +3.14% | 1.1만 |
|---|
| 2026.02.25 | ₩22,424 | ₩22,566 | ₩22,424 | ₩22,545 | +0.54% | 4.4천 |
|---|
| 2026.02.24 | ₩22,264 | ₩22,579 | ₩22,224 | ₩22,378 | +0.51% | 6.6천 |
|---|
| 2026.02.23 | ₩23,065 | ₩23,132 | ₩22,264 | ₩22,298 | -3.33% | 9.6천 |
|---|
| 2026.02.20 | ₩23,052 | ₩23,337 | ₩23,052 | ₩23,225 | +0.75% | 4.4천 |
|---|
| 2026.02.19 | ₩23,359 | ₩23,359 | ₩23,038 | ₩23,099 | -1.11% | 1.4천 |
|---|
| 2026.02.18 | ₩23,372 | ₩23,532 | ₩23,212 | ₩23,269 | -0.44% | 3.8천 |
|---|
| 2026.02.17 | ₩23,079 | ₩23,332 | ₩22,998 | ₩23,252 | +0.75% | 6.6천 |
|---|
| 2026.02.13 | ₩23,492 | ₩23,492 | ₩22,986 | ₩22,986 | -2.15% | 6.3천 |
|---|
| 2026.02.12 | ₩24,093 | ₩24,106 | ₩23,279 | ₩23,426 | -2.77% | 1.3만 |
|---|
| 2026.02.11 | ₩24,560 | ₩24,754 | ₩24,160 | ₩24,166 | -1.60% | 7.9천 |
|---|
| 2026.02.10 | ₩24,600 | ₩24,800 | ₩24,600 | ₩24,696 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩24,293 | ₩24,563 | ₩24,266 | ₩24,440 | +0.60% | 5.4천 |
|---|
| 2026.02.06 | ₩24,186 | ₩24,313 | ₩24,066 | ₩24,313 | +0.52% | 2만 |
|---|
| 2026.02.05 | ₩24,774 | ₩24,774 | ₩24,293 | ₩24,293 | -1.94% | 8.4천 |
|---|
| 2026.02.04 | ₩24,961 | ₩24,961 | ₩24,614 | ₩24,840 | -0.48% | 5.6천 |
|---|
| 2026.02.03 | ₩26,082 | ₩26,082 | ₩24,880 | ₩24,907 | -4.50% | 7.3천 |
|---|
| 2026.02.02 | ₩26,042 | ₩26,275 | ₩26,042 | ₩26,222 | +0.69% | 5.5천 |
|---|
| 2026.01.30 | ₩26,282 | ₩26,282 | ₩25,828 | ₩25,935 | -1.32% | 8.6천 |
|---|
| 2026.01.29 | ₩26,362 | ₩26,422 | ₩26,189 | ₩26,382 | +0.08% | 6.7천 |
|---|
| 2026.01.28 | ₩26,509 | ₩26,509 | ₩26,162 | ₩26,255 | -0.96% | 4천 |
|---|
| 2026.01.27 | ₩26,843 | ₩26,843 | ₩26,536 | ₩26,609 | -0.87% | 3.2천 |
|---|
| 2026.01.26 | ₩26,722 | ₩26,829 | ₩26,709 | ₩26,803 | +0.30% | 6천 |
|---|
| 2026.01.23 | ₩26,843 | ₩26,843 | ₩26,709 | ₩26,803 | -0.15% | 2천 |
|---|
| 2026.01.22 | ₩26,816 | ₩27,091 | ₩26,807 | ₩26,975 | +0.59% | 3.9천 |
|---|
| 2026.01.21 | ₩26,482 | ₩26,722 | ₩26,375 | ₩26,602 | +0.45% | 4.9천 |
|---|
| 2026.01.20 | ₩26,415 | ₩26,736 | ₩26,349 | ₩26,415 | 0.00% | 3.5천 |
|---|
| 2026.01.16 | ₩27,043 | ₩27,043 | ₩26,936 | ₩26,936 | -0.39% | 2.6천 |
|---|
| 2026.01.15 | ₩27,096 | ₩27,136 | ₩27,029 | ₩27,029 | -0.25% | 2.5만 |
|---|
| 2026.01.14 | ₩27,890 | ₩27,890 | ₩27,016 | ₩27,123 | -2.75% | 3.1천 |
|---|
| 2026.01.13 | ₩28,217 | ₩28,217 | ₩27,884 | ₩27,997 | -0.78% | 4.5천 |
|---|
| 2026.01.12 | ₩28,258 | ₩28,258 | ₩28,031 | ₩28,231 | -0.09% | 7.1천 |
|---|
| 2026.01.09 | ₩28,284 | ₩28,284 | ₩27,955 | ₩28,171 | -0.40% | 8.8천 |
|---|
| 2026.01.08 | ₩28,057 | ₩28,244 | ₩28,057 | ₩28,201 | +0.51% | 6.6천 |
|---|
| 2026.01.07 | ₩28,164 | ₩28,177 | ₩28,064 | ₩28,164 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩27,777 | ₩28,031 | ₩27,710 | ₩27,991 | +0.77% | 6.2천 |
|---|
| 2026.01.05 | ₩27,417 | ₩27,697 | ₩27,417 | ₩27,670 | +0.93% | 7.9천 |
|---|
| 2026.01.02 | ₩27,937 | ₩27,937 | ₩27,550 | ₩27,550 | -1.39% | 5.1천 |
|---|
| 2025.12.31 | ₩27,844 | ₩27,844 | ₩27,630 | ₩27,656 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩27,657 | ₩27,844 | ₩27,525 | ₩27,844 | +0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩27,684 | ₩27,684 | ₩27,336 | ₩27,350 | -1.21% | 1.3만 |
|---|
| 2025.12.26 | ₩27,724 | ₩28,031 | ₩27,657 | ₩27,785 | +0.22% | 5.7천 |
|---|
| 2025.12.24 | ₩27,977 | ₩28,244 | ₩27,654 | ₩27,684 | -1.05% | 8.6천 |
|---|
| 2025.12.23 | ₩28,271 | ₩28,271 | ₩27,710 | ₩27,828 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩28,378 | ₩28,378 | ₩28,244 | ₩28,284 | -0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩28,271 | ₩28,271 | ₩28,204 | ₩28,211 | -0.21% | 3.7천 |
|---|
| 2025.12.18 | ₩28,351 | ₩28,351 | ₩28,137 | ₩28,165 | -0.65% | 4.6천 |
|---|
| 2025.12.17 | ₩28,177 | ₩28,311 | ₩27,844 | ₩27,844 | -1.18% | 6.2천 |
|---|
| 2025.12.16 | ₩28,177 | ₩28,224 | ₩27,977 | ₩28,017 | -0.57% | 2.7만 |
|---|
| 2025.12.15 | ₩28,351 | ₩28,364 | ₩28,097 | ₩28,097 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩28,311 | ₩28,318 | ₩28,087 | ₩28,197 | -0.40% | 6.7천 |
|---|
| 2025.12.11 | ₩27,955 | ₩28,151 | ₩27,951 | ₩28,151 | +0.70% | 1.3만 |
|---|
| 2025.12.10 | ₩27,790 | ₩28,031 | ₩27,537 | ₩28,031 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩27,684 | ₩27,830 | ₩27,630 | ₩27,764 | +0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩28,124 | ₩28,124 | ₩27,590 | ₩27,750 | -1.33% | 1.4만 |
|---|
| 2025.12.05 | ₩27,884 | ₩28,151 | ₩27,844 | ₩28,109 | +0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩27,951 | ₩27,964 | ₩27,872 | ₩27,924 | -0.10% | 4.1천 |
|---|
| 2025.12.03 | ₩27,817 | ₩27,964 | ₩27,817 | ₩27,951 | +0.48% | 4.2천 |
|---|
| 2025.12.02 | ₩27,630 | ₩27,844 | ₩27,510 | ₩27,830 | +0.72% | 3.6천 |
|---|
| 2025.12.01 | ₩27,310 | ₩27,617 | ₩27,310 | ₩27,530 | +0.81% | 18.1만 |
|---|
| 2025.11.28 | ₩27,070 | ₩27,410 | ₩27,070 | ₩27,163 | +0.35% | 2.9만 |
|---|
| 2025.11.26 | ₩26,896 | ₩27,072 | ₩26,776 | ₩27,009 | +0.42% | 3.4천 |
|---|
| 2025.11.25 | ₩26,642 | ₩27,096 | ₩26,642 | ₩27,096 | +1.70% | 3.2천 |
|---|
| 2025.11.24 | ₩26,576 | ₩26,632 | ₩26,510 | ₩26,621 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩26,042 | ₩26,536 | ₩25,922 | ₩26,436 | +1.51% | 4.2천 |
|---|
| 2025.11.20 | ₩26,749 | ₩26,803 | ₩25,888 | ₩25,888 | -3.22% | 6.7천 |
|---|
| 2025.11.19 | ₩26,923 | ₩26,923 | ₩26,589 | ₩26,640 | -1.05% | 5.8천 |
|---|
| 2025.11.18 | ₩27,323 | ₩27,443 | ₩27,283 | ₩27,413 | +0.33% | 5.5천 |
|---|
| 2025.11.17 | ₩28,364 | ₩28,383 | ₩27,764 | ₩27,837 | -1.86% | 4.3천 |
|---|
| 2025.11.14 | ₩28,364 | ₩28,625 | ₩28,164 | ₩28,466 | +0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩29,112 | ₩29,112 | ₩28,599 | ₩28,599 | -1.76% | 5.7천 |
|---|
| 2025.11.12 | ₩29,045 | ₩29,118 | ₩28,898 | ₩29,098 | +0.18% | 3.9천 |
|---|
| 2025.11.11 | ₩29,005 | ₩29,045 | ₩28,938 | ₩29,024 | +0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩28,685 | ₩28,872 | ₩28,565 | ₩28,858 | +0.60% | 7.7천 |
|---|
| 2025.11.07 | ₩27,884 | ₩28,217 | ₩27,657 | ₩28,217 | +1.20% | 1.4만 |
|---|
| 2025.11.06 | ₩28,191 | ₩28,191 | ₩27,870 | ₩27,976 | -0.76% | 3.5천 |
|---|
| 2025.11.05 | ₩27,991 | ₩28,191 | ₩27,991 | ₩28,140 | +0.53% | 1.9천 |
|---|
| 2025.11.04 | ₩28,044 | ₩28,084 | ₩27,910 | ₩27,924 | -0.43% | 7천 |
|---|
| 2025.11.03 | ₩28,551 | ₩28,551 | ₩28,358 | ₩28,458 | -0.33% | 5.6천 |
|---|
| 2025.10.31 | ₩28,444 | ₩28,538 | ₩28,312 | ₩28,498 | +0.19% | 6.2천 |
|---|
| 2025.10.30 | ₩28,284 | ₩28,618 | ₩28,164 | ₩28,504 | +0.78% | 9.2천 |
|---|
| 2025.10.29 | ₩29,085 | ₩29,085 | ₩28,551 | ₩28,551 | -1.84% | 5.9천 |
|---|
| 2025.10.28 | ₩29,285 | ₩29,285 | ₩29,018 | ₩29,038 | -0.84% | 6.6천 |
|---|
| 2025.10.27 | ₩29,205 | ₩29,363 | ₩28,898 | ₩29,359 | +0.53% | 8천 |
|---|
| 2025.10.24 | ₩29,232 | ₩29,272 | ₩29,138 | ₩29,171 | -0.21% | 1만 |
|---|
| 2025.10.23 | ₩29,005 | ₩29,005 | ₩28,938 | ₩28,938 | -0.23% | 5천 |
|---|
| 2025.10.22 | ₩28,738 | ₩29,032 | ₩28,071 | ₩28,912 | +0.60% | 6천 |
|---|
| 2025.10.21 | ₩28,671 | ₩28,831 | ₩28,619 | ₩28,738 | +0.23% | 5.2천 |
|---|
| 2025.10.20 | ₩28,551 | ₩28,878 | ₩28,551 | ₩28,831 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩28,311 | ₩28,569 | ₩28,311 | ₩28,538 | +0.80% | 4.1천 |
|---|
| 2025.10.16 | ₩28,791 | ₩28,831 | ₩28,404 | ₩28,484 | -1.07% | 8.4천 |
|---|
| 2025.10.15 | ₩28,912 | ₩28,978 | ₩28,631 | ₩28,685 | -0.78% | 3.5천 |
|---|
| 2025.10.14 | ₩28,217 | ₩28,765 | ₩28,204 | ₩28,746 | +1.87% | 7.4천 |
|---|
| 2025.10.13 | ₩28,605 | ₩28,605 | ₩28,471 | ₩28,591 | -0.05% | 3.1천 |
|---|
| 2025.10.10 | ₩28,645 | ₩28,992 | ₩28,177 | ₩28,276 | -1.29% | 3.1천 |
|---|