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 | ₩22,601 | ₩22,628 | ₩22,481 | ₩22,628 | +0.12% | 8.9천 |
| 2026.10.08 | ₩22,187 | ₩22,389 | ₩22,174 | ₩22,389 | +0.91% | 1.8천 |
| 2026.10.07 | ₩22,201 | ₩22,214 | ₩22,121 | ₩22,207 | +0.03% | 2.1천 |
| 2026.10.06 | ₩22,668 | ₩22,668 | ₩22,314 | ₩22,368 | -1.33% | 800 |
| 2026.10.05 | ₩22,428 | ₩22,548 | ₩22,291 | ₩22,481 | +0.24% | 4.6천 |
| 2026.10.02 | ₩22,267 | ₩22,370 | ₩22,267 | ₩22,370 | +0.46% | 2.8천 |
| 2026.10.01 | ₩22,615 | ₩22,615 | ₩22,341 | ₩22,341 | -1.21% | 1.5천 |
| 2026.09.30 | ₩22,668 | ₩22,695 | ₩22,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,553 |
| -0.51% |
| 6천 |
| 2026.09.29 | ₩22,521 | ₩22,521 | ₩22,394 | ₩22,496 | -0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩22,294 | ₩22,401 | ₩22,254 | ₩22,396 | +0.46% | 1.6만 |
|---|
| 2026.09.25 | ₩22,334 | ₩22,561 | ₩22,281 | ₩22,498 | +0.74% | 1만 |
|---|
| 2026.09.24 | ₩22,401 | ₩22,422 | ₩22,321 | ₩22,422 | +0.10% | 6.7천 |
|---|
| 2026.09.23 | ₩22,988 | ₩22,988 | ₩22,354 | ₩22,354 | -2.76% | 2.5만 |
|---|
| 2026.09.22 | ₩23,055 | ₩23,169 | ₩23,015 | ₩23,169 | +0.49% | 4.9천 |
|---|
| 2026.09.21 | ₩23,442 | ₩23,442 | ₩23,269 | ₩23,409 | -0.14% | 2.4천 |
|---|
| 2026.09.18 | ₩23,376 | ₩23,508 | ₩23,043 | ₩23,162 | -0.91% | 5.7천 |
|---|
| 2026.09.17 | ₩23,749 | ₩23,749 | ₩23,589 | ₩23,602 | -0.62% | 4.5천 |
|---|
| 2026.09.16 | ₩23,656 | ₩23,736 | ₩23,576 | ₩23,592 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩23,776 | ₩23,776 | ₩23,549 | ₩23,576 | -0.84% | 3.4천 |
|---|
| 2026.09.14 | ₩23,723 | ₩23,843 | ₩23,642 | ₩23,843 | +0.51% | 1.3만 |
|---|
| 2026.09.11 | ₩23,856 | ₩23,856 | ₩23,656 | ₩23,733 | -0.51% | 6.6천 |
|---|
| 2026.09.10 | ₩23,522 | ₩23,683 | ₩23,402 | ₩23,605 | +0.35% | 4.7천 |
|---|
| 2026.09.09 | ₩24,350 | ₩24,350 | ₩23,909 | ₩23,918 | -1.78% | 3.7천 |
|---|
| 2026.09.08 | ₩25,178 | ₩25,178 | ₩24,700 | ₩24,737 | -1.75% | 2.6천 |
|---|
| 2026.09.04 | ₩25,365 | ₩25,391 | ₩25,191 | ₩25,338 | -0.11% | 2.3만 |
|---|
| 2026.09.03 | ₩25,738 | ₩25,778 | ₩25,151 | ₩25,351 | -1.50% | 74.8만 |
|---|
| 2026.09.02 | ₩25,632 | ₩25,725 | ₩25,511 | ₩25,638 | +0.03% | 54만 |
|---|
| 2026.09.01 | ₩25,912 | ₩26,005 | ₩25,471 | ₩25,498 | -1.60% | 15.3만 |
|---|
| 2026.08.31 | ₩26,539 | ₩26,539 | ₩26,232 | ₩26,334 | -0.77% | 7.1천 |
|---|
| 2026.08.28 | ₩26,766 | ₩26,794 | ₩26,553 | ₩26,640 | -0.47% | 1.9만 |
|---|
| 2026.08.27 | ₩26,740 | ₩26,740 | ₩26,579 | ₩26,622 | -0.44% | 4.3천 |
|---|
| 2026.08.26 | ₩27,073 | ₩27,073 | ₩26,713 | ₩26,745 | -1.21% | 4천 |
|---|
| 2026.08.25 | ₩27,127 | ₩27,127 | ₩26,937 | ₩27,027 | -0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩26,713 | ₩27,073 | ₩26,633 | ₩27,035 | +1.20% | 4.7천 |
|---|
| 2026.08.21 | ₩26,700 | ₩26,780 | ₩26,593 | ₩26,777 | +0.29% | 3.5천 |
|---|
| 2026.08.20 | ₩26,713 | ₩26,766 | ₩26,713 | ₩26,766 | +0.20% | 1.6천 |
|---|
| 2026.08.19 | ₩26,780 | ₩27,031 | ₩26,713 | ₩26,900 | +0.45% | 9.1천 |
|---|
| 2026.08.18 | ₩26,833 | ₩26,920 | ₩26,766 | ₩26,793 | -0.15% | 8.1천 |
|---|
| 2026.08.17 | ₩27,127 | ₩27,127 | ₩26,673 | ₩26,821 | -1.13% | 1.8만 |
|---|
| 2026.08.14 | ₩27,274 | ₩27,274 | ₩27,180 | ₩27,234 | -0.15% | 5.7천 |
|---|
| 2026.08.13 | ₩26,967 | ₩27,247 | ₩26,860 | ₩27,180 | +0.79% | 11만 |
|---|
| 2026.08.12 | ₩27,153 | ₩27,153 | ₩26,753 | ₩26,940 | -0.79% | 1.9천 |
|---|
| 2026.08.11 | ₩26,886 | ₩27,380 | ₩26,886 | ₩26,980 | +0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩26,913 | ₩27,140 | ₩26,886 | ₩26,953 | +0.15% | 20.5만 |
|---|
| 2026.08.07 | ₩26,646 | ₩26,812 | ₩26,593 | ₩26,680 | +0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩26,330 | ₩26,579 | ₩26,326 | ₩26,393 | +0.24% | 1.7천 |
|---|
| 2026.08.05 | ₩27,113 | ₩27,113 | ₩26,726 | ₩26,820 | -1.08% | 2만 |
|---|
| 2026.08.04 | ₩26,353 | ₩26,700 | ₩26,353 | ₩26,590 | +0.90% | 8만 |
|---|
| 2026.08.03 | ₩26,166 | ₩26,646 | ₩26,166 | ₩26,620 | +1.73% | 20.9만 |
|---|
| 2026.07.31 | ₩25,819 | ₩25,845 | ₩25,752 | ₩25,819 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩25,832 | ₩26,234 | ₩25,752 | ₩25,752 | -0.31% | 1.9천 |
|---|
| 2026.07.29 | ₩25,538 | ₩25,538 | ₩25,471 | ₩25,511 | -0.10% | 4천 |
|---|
| 2026.07.28 | ₩25,124 | ₩25,534 | ₩25,124 | ₩25,534 | +1.63% | 6.4천 |
|---|
| 2026.07.27 | ₩24,403 | ₩24,697 | ₩24,403 | ₩24,670 | +1.09% | 3.4천 |
|---|
| 2026.07.24 | ₩23,696 | ₩23,816 | ₩23,636 | ₩23,749 | +0.23% | 5천 |
|---|
| 2026.07.23 | ₩23,816 | ₩23,816 | ₩23,429 | ₩23,590 | -0.95% | 5.3천 |
|---|
| 2026.07.22 | ₩24,139 | ₩24,139 | ₩23,899 | ₩23,923 | -0.90% | 1.3천 |
|---|
| 2026.07.21 | ₩24,443 | ₩24,443 | ₩24,210 | ₩24,257 | -0.76% | 5.9천 |
|---|
| 2026.07.20 | ₩24,537 | ₩24,537 | ₩24,337 | ₩24,383 | -0.63% | 1.4천 |
|---|
| 2026.07.17 | ₩24,524 | ₩24,524 | ₩24,382 | ₩24,517 | -0.03% | 3.2천 |
|---|
| 2026.07.16 | ₩24,710 | ₩24,777 | ₩24,684 | ₩24,777 | +0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩24,417 | ₩24,557 | ₩24,417 | ₩24,526 | +0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩24,443 | ₩24,443 | ₩24,350 | ₩24,397 | -0.19% | 1.6천 |
|---|
| 2026.07.13 | ₩24,577 | ₩24,831 | ₩24,290 | ₩24,330 | -1.00% | 2.8천 |
|---|
| 2026.07.10 | ₩24,670 | ₩24,831 | ₩24,670 | ₩24,769 | +0.40% | 2.3천 |
|---|
| 2026.07.09 | ₩24,350 | ₩24,684 | ₩24,350 | ₩24,684 | +1.37% | 1.5천 |
|---|
| 2026.07.08 | ₩24,550 | ₩24,550 | ₩23,442 | ₩24,163 | -1.58% | 4.7천 |
|---|
| 2026.07.07 | ₩25,058 | ₩25,138 | ₩24,991 | ₩25,064 | +0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩24,911 | ₩24,964 | ₩24,697 | ₩24,759 | -0.61% | 7.8천 |
|---|
| 2026.07.02 | ₩24,697 | ₩24,759 | ₩24,664 | ₩24,759 | +0.25% | 4.3천 |
|---|
| 2026.07.01 | ₩24,230 | ₩24,724 | ₩24,229 | ₩24,710 | +1.98% | 4.8천 |
|---|
| 2026.06.30 | ₩24,363 | ₩24,363 | ₩24,217 | ₩24,303 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩24,190 | ₩24,430 | ₩24,176 | ₩24,330 | +0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩23,482 | ₩23,994 | ₩23,482 | ₩23,970 | +2.08% | 2.8천 |
|---|
| 2026.06.25 | ₩23,896 | ₩23,896 | ₩23,669 | ₩23,683 | -0.89% | 7.7천 |
|---|
| 2026.06.24 | ₩23,549 | ₩23,923 | ₩23,549 | ₩23,849 | +1.28% | 9.8천 |
|---|
| 2026.06.23 | ₩23,322 | ₩23,456 | ₩23,322 | ₩23,382 | +0.26% | 1.3천 |
|---|
| 2026.06.22 | ₩23,816 | ₩23,843 | ₩23,683 | ₩23,747 | -0.29% | 5천 |
|---|
| 2026.06.18 | ₩23,789 | ₩24,123 | ₩23,789 | ₩24,047 | +1.08% | 4.3천 |
|---|
| 2026.06.17 | ₩24,110 | ₩24,163 | ₩23,950 | ₩23,950 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩23,763 | ₩23,923 | ₩23,763 | ₩23,824 | +0.26% | 3.3천 |
|---|
| 2026.06.15 | ₩23,736 | ₩24,136 | ₩23,736 | ₩23,823 | +0.37% | 1.9만 |
|---|
| 2026.06.12 | ₩22,962 | ₩23,202 | ₩22,842 | ₩23,155 | +0.84% | 4.5천 |
|---|
| 2026.06.11 | ₩22,801 | ₩23,043 | ₩22,584 | ₩23,043 | +1.06% | 7.4천 |
|---|
| 2026.06.10 | ₩22,775 | ₩22,922 | ₩22,508 | ₩22,508 | -1.17% | 7.9천 |
|---|
| 2026.06.09 | ₩23,028 | ₩23,396 | ₩22,735 | ₩22,988 | -0.17% | 9.4천 |
|---|
| 2026.06.08 | ₩23,028 | ₩23,242 | ₩22,962 | ₩23,149 | +0.52% | 4.4천 |
|---|
| 2026.06.05 | ₩23,429 | ₩23,589 | ₩22,975 | ₩23,015 | -1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩23,496 | ₩23,642 | ₩23,362 | ₩23,380 | -0.49% | 2.2만 |
|---|
| 2026.06.03 | ₩23,469 | ₩23,469 | ₩23,055 | ₩23,122 | -1.48% | 9.9천 |
|---|
| 2026.06.02 | ₩23,749 | ₩23,749 | ₩23,362 | ₩23,642 | -0.45% | 7.4천 |
|---|
| 2026.06.01 | ₩23,162 | ₩23,803 | ₩23,149 | ₩23,712 | +2.37% | 1.2만 |
|---|
| 2026.05.29 | ₩23,055 | ₩23,309 | ₩23,015 | ₩23,121 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩22,428 | ₩22,768 | ₩22,321 | ₩22,768 | +1.52% | 1.1만 |
|---|
| 2026.05.27 | ₩22,214 | ₩22,361 | ₩22,107 | ₩22,308 | +0.42% | 4.1만 |
|---|
| 2026.05.26 | ₩22,361 | ₩22,428 | ₩22,214 | ₩22,247 | -0.51% | 4.8천 |
|---|
| 2026.05.22 | ₩22,147 | ₩22,147 | ₩21,720 | ₩21,966 | -0.82% | 9천 |
|---|
| 2026.05.21 | ₩22,041 | ₩22,241 | ₩21,894 | ₩22,227 | +0.85% | 4천 |
|---|
| 2026.05.20 | ₩21,840 | ₩22,087 | ₩21,653 | ₩22,074 | +1.07% | 4.9천 |
|---|
| 2026.05.19 | ₩22,121 | ₩22,201 | ₩21,920 | ₩21,935 | -0.84% | 4천 |
|---|
| 2026.05.18 | ₩22,174 | ₩22,294 | ₩22,094 | ₩22,229 | +0.25% | 4천 |
|---|
| 2026.05.15 | ₩22,174 | ₩22,428 | ₩22,094 | ₩22,101 | -0.33% | 5.3천 |
|---|
| 2026.05.14 | ₩22,628 | ₩22,695 | ₩22,374 | ₩22,381 | -1.09% | 5.9천 |
|---|
| 2026.05.13 | ₩22,855 | ₩22,855 | ₩22,601 | ₩22,711 | -0.63% | 9.5천 |
|---|
| 2026.05.12 | ₩23,109 | ₩23,362 | ₩22,922 | ₩22,951 | -0.68% | 7.3천 |
|---|
| 2026.05.11 | ₩23,723 | ₩23,723 | ₩23,255 | ₩23,262 | -1.94% | 8.7천 |
|---|
| 2026.05.08 | ₩24,136 | ₩24,203 | ₩23,803 | ₩23,990 | -0.61% | 9.4천 |
|---|
| 2026.05.07 | ₩23,776 | ₩24,537 | ₩22,695 | ₩23,501 | -1.16% | 7천 |
|---|
| 2026.05.06 | ₩24,110 | ₩24,110 | ₩23,856 | ₩23,869 | -1.00% | 1.4만 |
|---|
| 2026.05.05 | ₩23,816 | ₩23,883 | ₩23,689 | ₩23,816 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩23,242 | ₩23,783 | ₩23,242 | ₩23,456 | +0.92% | 4.6천 |
|---|
| 2026.05.01 | ₩23,295 | ₩23,376 | ₩23,068 | ₩23,202 | -0.40% | 8.4천 |
|---|
| 2026.04.30 | ₩23,035 | ₩23,269 | ₩22,966 | ₩23,242 | +0.90% | 3.5천 |
|---|
| 2026.04.29 | ₩22,882 | ₩22,882 | ₩22,715 | ₩22,801 | -0.35% | 7.4천 |
|---|
| 2026.04.28 | ₩22,908 | ₩23,042 | ₩22,833 | ₩23,042 | +0.58% | 1.9천 |
|---|
| 2026.04.27 | ₩23,055 | ₩23,095 | ₩22,922 | ₩22,927 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,242 | ₩23,242 | ₩22,895 | ₩23,022 | -0.95% | 1.8천 |
|---|
| 2026.04.23 | ₩23,376 | ₩23,376 | ₩22,815 | ₩22,922 | -1.94% | 5.5천 |
|---|
| 2026.04.22 | ₩23,954 | ₩24,047 | ₩22,561 | ₩23,458 | -2.07% | 2만 |
|---|
| 2026.04.21 | ₩24,297 | ₩24,377 | ₩23,909 | ₩24,016 | -1.15% | 6.8천 |
|---|
| 2026.04.20 | ₩24,217 | ₩24,377 | ₩24,143 | ₩24,377 | +0.66% | 1.9만 |
|---|
| 2026.04.17 | ₩24,283 | ₩24,697 | ₩24,203 | ₩24,430 | +0.60% | 2.4만 |
|---|
| 2026.04.16 | ₩24,056 | ₩24,056 | ₩23,723 | ₩23,763 | -1.22% | 4.9천 |
|---|
| 2026.04.15 | ₩23,295 | ₩23,496 | ₩23,295 | ₩23,496 | +0.86% | 3.1천 |
|---|
| 2026.04.14 | ₩22,695 | ₩22,882 | ₩22,695 | ₩22,815 | +0.53% | 7.6천 |
|---|
| 2026.04.13 | ₩21,827 | ₩22,481 | ₩21,827 | ₩22,388 | +2.57% | 5천 |
|---|
| 2026.04.10 | ₩22,154 | ₩22,154 | ₩21,960 | ₩22,117 | -0.17% | 2.3천 |
|---|
| 2026.04.09 | ₩22,227 | ₩22,254 | ₩21,795 | ₩22,151 | -0.34% | 5천 |
|---|
| 2026.04.08 | ₩23,055 | ₩23,175 | ₩22,581 | ₩22,596 | -1.99% | 2.7만 |
|---|
| 2026.04.07 | ₩21,894 | ₩21,894 | ₩21,330 | ₩21,527 | -1.68% | 6.6천 |
|---|
| 2026.04.06 | ₩21,547 | ₩21,713 | ₩21,547 | ₩21,713 | +0.77% | 1.4천 |
|---|
| 2026.04.02 | ₩21,106 | ₩21,507 | ₩20,959 | ₩21,413 | +1.45% | 4.8천 |
|---|
| 2026.04.01 | ₩21,827 | ₩21,934 | ₩21,640 | ₩21,640 | -0.86% | 8.6천 |
|---|
| 2026.03.31 | ₩21,119 | ₩21,466 | ₩21,079 | ₩21,466 | +1.64% | 1.9천 |
|---|
| 2026.03.30 | ₩20,932 | ₩20,999 | ₩20,692 | ₩20,692 | -1.15% | 1.6만 |
|---|
| 2026.03.27 | ₩21,333 | ₩21,333 | ₩20,746 | ₩20,791 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩21,373 | ₩21,613 | ₩21,346 | ₩21,473 | +0.47% | 3천 |
|---|
| 2026.03.25 | ₩21,633 | ₩21,653 | ₩21,280 | ₩21,478 | -0.72% | 1.3천 |
|---|
| 2026.03.24 | ₩21,426 | ₩21,426 | ₩21,079 | ₩21,162 | -1.23% | 6.8천 |
|---|
| 2026.03.23 | ₩21,653 | ₩21,934 | ₩21,540 | ₩21,735 | +0.38% | 3.9천 |
|---|
| 2026.03.20 | ₩21,453 | ₩21,453 | ₩21,166 | ₩21,166 | -1.34% | 4.9천 |
|---|
| 2026.03.19 | ₩21,373 | ₩21,593 | ₩21,361 | ₩21,563 | +0.89% | 2.9천 |
|---|
| 2026.03.18 | ₩22,000 | ₩22,011 | ₩21,632 | ₩21,632 | -1.67% | 4.1천 |
|---|
| 2026.03.17 | ₩21,960 | ₩22,361 | ₩21,960 | ₩22,065 | +0.47% | 7.7천 |
|---|
| 2026.03.16 | ₩21,627 | ₩21,814 | ₩21,547 | ₩21,713 | +0.40% | 1.6만 |
|---|
| 2026.03.13 | ₩21,800 | ₩21,867 | ₩21,373 | ₩21,493 | -1.41% | 7.6천 |
|---|
| 2026.03.12 | ₩21,947 | ₩22,174 | ₩21,587 | ₩21,669 | -1.27% | 1.3만 |
|---|
| 2026.03.11 | ₩22,414 | ₩22,575 | ₩22,269 | ₩22,429 | +0.07% | 2.7천 |
|---|
| 2026.03.10 | ₩22,708 | ₩22,708 | ₩22,481 | ₩22,514 | -0.85% | 8.2천 |
|---|
| 2026.03.09 | ₩22,388 | ₩22,761 | ₩21,880 | ₩22,696 | +1.38% | 4.7천 |
|---|
| 2026.03.06 | ₩22,414 | ₩22,601 | ₩22,414 | ₩22,561 | +0.66% | 2.7천 |
|---|
| 2026.03.05 | ₩22,348 | ₩23,002 | ₩22,348 | ₩22,521 | +0.78% | 1만 |
|---|
| 2026.03.04 | ₩22,348 | ₩22,641 | ₩22,214 | ₩22,361 | +0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩21,894 | ₩22,134 | ₩21,747 | ₩22,134 | +1.10% | 8.6천 |
|---|
| 2026.03.02 | ₩22,134 | ₩22,621 | ₩22,134 | ₩22,621 | +2.20% | 9.7천 |
|---|
| 2026.02.27 | ₩22,815 | ₩23,042 | ₩22,761 | ₩22,842 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩22,561 | ₩23,269 | ₩22,561 | ₩23,269 | +3.14% | 1.1만 |
|---|
| 2026.02.25 | ₩22,428 | ₩22,569 | ₩22,428 | ₩22,548 | +0.54% | 4.4천 |
|---|
| 2026.02.24 | ₩22,267 | ₩22,583 | ₩22,227 | ₩22,381 | +0.51% | 6.6천 |
|---|
| 2026.02.23 | ₩23,068 | ₩23,135 | ₩22,267 | ₩22,301 | -3.33% | 9.6천 |
|---|
| 2026.02.20 | ₩23,055 | ₩23,341 | ₩23,055 | ₩23,229 | +0.75% | 4.4천 |
|---|
| 2026.02.19 | ₩23,362 | ₩23,362 | ₩23,042 | ₩23,102 | -1.11% | 1.4천 |
|---|
| 2026.02.18 | ₩23,376 | ₩23,536 | ₩23,215 | ₩23,273 | -0.44% | 3.8천 |
|---|
| 2026.02.17 | ₩23,082 | ₩23,335 | ₩23,002 | ₩23,255 | +0.75% | 6.6천 |
|---|
| 2026.02.13 | ₩23,496 | ₩23,496 | ₩22,990 | ₩22,990 | -2.15% | 6.3천 |
|---|
| 2026.02.12 | ₩24,096 | ₩24,110 | ₩23,282 | ₩23,429 | -2.77% | 1.3만 |
|---|
| 2026.02.11 | ₩24,564 | ₩24,757 | ₩24,163 | ₩24,170 | -1.60% | 7.9천 |
|---|
| 2026.02.10 | ₩24,604 | ₩24,804 | ₩24,604 | ₩24,700 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩24,297 | ₩24,566 | ₩24,270 | ₩24,443 | +0.60% | 5.4천 |
|---|
| 2026.02.06 | ₩24,190 | ₩24,317 | ₩24,070 | ₩24,317 | +0.52% | 2만 |
|---|
| 2026.02.05 | ₩24,777 | ₩24,777 | ₩24,297 | ₩24,297 | -1.94% | 8.4천 |
|---|
| 2026.02.04 | ₩24,964 | ₩24,964 | ₩24,617 | ₩24,844 | -0.48% | 5.6천 |
|---|
| 2026.02.03 | ₩26,086 | ₩26,086 | ₩24,884 | ₩24,911 | -4.50% | 7.3천 |
|---|
| 2026.02.02 | ₩26,045 | ₩26,279 | ₩26,045 | ₩26,226 | +0.69% | 5.5천 |
|---|
| 2026.01.30 | ₩26,286 | ₩26,286 | ₩25,832 | ₩25,939 | -1.32% | 8.6천 |
|---|
| 2026.01.29 | ₩26,366 | ₩26,426 | ₩26,192 | ₩26,386 | +0.08% | 6.7천 |
|---|
| 2026.01.28 | ₩26,513 | ₩26,513 | ₩26,166 | ₩26,259 | -0.96% | 4천 |
|---|
| 2026.01.27 | ₩26,846 | ₩26,846 | ₩26,539 | ₩26,613 | -0.87% | 3.2천 |
|---|
| 2026.01.26 | ₩26,726 | ₩26,833 | ₩26,713 | ₩26,806 | +0.30% | 6천 |
|---|
| 2026.01.23 | ₩26,846 | ₩26,846 | ₩26,713 | ₩26,806 | -0.15% | 2천 |
|---|
| 2026.01.22 | ₩26,820 | ₩27,095 | ₩26,810 | ₩26,979 | +0.59% | 3.9천 |
|---|
| 2026.01.21 | ₩26,486 | ₩26,726 | ₩26,379 | ₩26,606 | +0.45% | 4.9천 |
|---|
| 2026.01.20 | ₩26,419 | ₩26,740 | ₩26,353 | ₩26,419 | 0.00% | 3.5천 |
|---|
| 2026.01.16 | ₩27,047 | ₩27,047 | ₩26,940 | ₩26,940 | -0.39% | 2.6천 |
|---|
| 2026.01.15 | ₩27,100 | ₩27,140 | ₩27,033 | ₩27,033 | -0.25% | 2.5만 |
|---|
| 2026.01.14 | ₩27,894 | ₩27,894 | ₩27,020 | ₩27,127 | -2.75% | 3.1천 |
|---|
| 2026.01.13 | ₩28,221 | ₩28,221 | ₩27,888 | ₩28,001 | -0.78% | 4.5천 |
|---|
| 2026.01.12 | ₩28,262 | ₩28,262 | ₩28,035 | ₩28,235 | -0.09% | 7.1천 |
|---|
| 2026.01.09 | ₩28,288 | ₩28,288 | ₩27,958 | ₩28,175 | -0.40% | 8.8천 |
|---|
| 2026.01.08 | ₩28,061 | ₩28,248 | ₩28,061 | ₩28,205 | +0.51% | 6.6천 |
|---|
| 2026.01.07 | ₩28,168 | ₩28,181 | ₩28,068 | ₩28,168 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩27,781 | ₩28,035 | ₩27,714 | ₩27,995 | +0.77% | 6.2천 |
|---|
| 2026.01.05 | ₩27,420 | ₩27,701 | ₩27,420 | ₩27,674 | +0.93% | 7.9천 |
|---|
| 2026.01.02 | ₩27,941 | ₩27,941 | ₩27,554 | ₩27,554 | -1.39% | 5.1천 |
|---|
| 2025.12.31 | ₩27,848 | ₩27,848 | ₩27,634 | ₩27,659 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩27,661 | ₩27,848 | ₩27,529 | ₩27,848 | +0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩27,687 | ₩27,687 | ₩27,340 | ₩27,354 | -1.21% | 1.3만 |
|---|
| 2025.12.26 | ₩27,728 | ₩28,035 | ₩27,661 | ₩27,789 | +0.22% | 5.7천 |
|---|
| 2025.12.24 | ₩27,981 | ₩28,248 | ₩27,658 | ₩27,687 | -1.05% | 8.6천 |
|---|
| 2025.12.23 | ₩28,275 | ₩28,275 | ₩27,714 | ₩27,832 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩28,382 | ₩28,382 | ₩28,248 | ₩28,288 | -0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩28,275 | ₩28,275 | ₩28,208 | ₩28,215 | -0.21% | 3.7천 |
|---|
| 2025.12.18 | ₩28,355 | ₩28,355 | ₩28,141 | ₩28,169 | -0.65% | 4.6천 |
|---|
| 2025.12.17 | ₩28,181 | ₩28,315 | ₩27,848 | ₩27,848 | -1.18% | 6.2천 |
|---|
| 2025.12.16 | ₩28,181 | ₩28,228 | ₩27,981 | ₩28,021 | -0.57% | 2.7만 |
|---|
| 2025.12.15 | ₩28,355 | ₩28,368 | ₩28,101 | ₩28,101 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩28,315 | ₩28,322 | ₩28,091 | ₩28,201 | -0.40% | 6.7천 |
|---|
| 2025.12.11 | ₩27,958 | ₩28,155 | ₩27,954 | ₩28,155 | +0.70% | 1.3만 |
|---|
| 2025.12.10 | ₩27,794 | ₩28,035 | ₩27,541 | ₩28,035 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩27,687 | ₩27,834 | ₩27,634 | ₩27,768 | +0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩28,128 | ₩28,128 | ₩27,594 | ₩27,754 | -1.33% | 1.4만 |
|---|
| 2025.12.05 | ₩27,888 | ₩28,155 | ₩27,848 | ₩28,113 | +0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩27,954 | ₩27,968 | ₩27,876 | ₩27,928 | -0.10% | 4.1천 |
|---|
| 2025.12.03 | ₩27,821 | ₩27,968 | ₩27,821 | ₩27,954 | +0.48% | 4.2천 |
|---|
| 2025.12.02 | ₩27,634 | ₩27,848 | ₩27,514 | ₩27,834 | +0.72% | 3.6천 |
|---|
| 2025.12.01 | ₩27,314 | ₩27,621 | ₩27,314 | ₩27,534 | +0.81% | 18.1만 |
|---|
| 2025.11.28 | ₩27,073 | ₩27,414 | ₩27,073 | ₩27,167 | +0.35% | 2.9만 |
|---|
| 2025.11.26 | ₩26,900 | ₩27,076 | ₩26,780 | ₩27,013 | +0.42% | 3.4천 |
|---|
| 2025.11.25 | ₩26,646 | ₩27,100 | ₩26,646 | ₩27,100 | +1.70% | 3.2천 |
|---|
| 2025.11.24 | ₩26,579 | ₩26,636 | ₩26,514 | ₩26,625 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩26,045 | ₩26,539 | ₩25,925 | ₩26,439 | +1.51% | 4.2천 |
|---|
| 2025.11.20 | ₩26,753 | ₩26,806 | ₩25,892 | ₩25,892 | -3.22% | 6.7천 |
|---|
| 2025.11.19 | ₩26,927 | ₩26,927 | ₩26,593 | ₩26,644 | -1.05% | 5.8천 |
|---|
| 2025.11.18 | ₩27,327 | ₩27,447 | ₩27,287 | ₩27,416 | +0.33% | 5.5천 |
|---|
| 2025.11.17 | ₩28,368 | ₩28,387 | ₩27,768 | ₩27,841 | -1.86% | 4.3천 |
|---|
| 2025.11.14 | ₩28,368 | ₩28,629 | ₩28,168 | ₩28,470 | +0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩29,116 | ₩29,116 | ₩28,603 | ₩28,603 | -1.76% | 5.7천 |
|---|
| 2025.11.12 | ₩29,049 | ₩29,123 | ₩28,902 | ₩29,103 | +0.18% | 3.9천 |
|---|
| 2025.11.11 | ₩29,009 | ₩29,049 | ₩28,942 | ₩29,028 | +0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩28,689 | ₩28,876 | ₩28,569 | ₩28,862 | +0.60% | 7.7천 |
|---|
| 2025.11.07 | ₩27,888 | ₩28,221 | ₩27,661 | ₩28,221 | +1.20% | 1.4만 |
|---|
| 2025.11.06 | ₩28,195 | ₩28,195 | ₩27,874 | ₩27,980 | -0.76% | 3.5천 |
|---|
| 2025.11.05 | ₩27,995 | ₩28,195 | ₩27,995 | ₩28,144 | +0.53% | 1.9천 |
|---|
| 2025.11.04 | ₩28,048 | ₩28,088 | ₩27,914 | ₩27,928 | -0.43% | 7천 |
|---|
| 2025.11.03 | ₩28,555 | ₩28,555 | ₩28,362 | ₩28,462 | -0.33% | 5.6천 |
|---|
| 2025.10.31 | ₩28,448 | ₩28,542 | ₩28,316 | ₩28,502 | +0.19% | 6.2천 |
|---|
| 2025.10.30 | ₩28,288 | ₩28,622 | ₩28,168 | ₩28,508 | +0.78% | 9.2천 |
|---|
| 2025.10.29 | ₩29,089 | ₩29,089 | ₩28,555 | ₩28,555 | -1.84% | 5.9천 |
|---|
| 2025.10.28 | ₩29,289 | ₩29,289 | ₩29,022 | ₩29,042 | -0.84% | 6.6천 |
|---|
| 2025.10.27 | ₩29,209 | ₩29,367 | ₩28,902 | ₩29,363 | +0.53% | 8천 |
|---|
| 2025.10.24 | ₩29,236 | ₩29,276 | ₩29,143 | ₩29,175 | -0.21% | 1만 |
|---|
| 2025.10.23 | ₩29,009 | ₩29,009 | ₩28,942 | ₩28,942 | -0.23% | 5천 |
|---|
| 2025.10.22 | ₩28,742 | ₩29,036 | ₩28,075 | ₩28,916 | +0.60% | 6천 |
|---|
| 2025.10.21 | ₩28,675 | ₩28,836 | ₩28,623 | ₩28,742 | +0.23% | 5.2천 |
|---|
| 2025.10.20 | ₩28,555 | ₩28,882 | ₩28,555 | ₩28,836 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩28,315 | ₩28,573 | ₩28,315 | ₩28,542 | +0.80% | 4.1천 |
|---|
| 2025.10.16 | ₩28,796 | ₩28,836 | ₩28,408 | ₩28,488 | -1.07% | 8.4천 |
|---|
| 2025.10.15 | ₩28,916 | ₩28,982 | ₩28,635 | ₩28,689 | -0.78% | 3.5천 |
|---|
| 2025.10.14 | ₩28,221 | ₩28,769 | ₩28,208 | ₩28,750 | +1.87% | 7.4천 |
|---|
| 2025.10.13 | ₩28,609 | ₩28,609 | ₩28,475 | ₩28,595 | -0.05% | 3.1천 |
|---|
| 2025.10.10 | ₩28,649 | ₩28,996 | ₩28,181 | ₩28,280 | -1.29% | 3.1천 |
|---|