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 | ₩22,588 | ₩22,614 | ₩22,468 | ₩22,614 | +0.12% | 8.9천 |
| 2026.10.08 | ₩22,174 | ₩22,376 | ₩22,161 | ₩22,376 | +0.91% | 1.8천 |
| 2026.10.07 | ₩22,187 | ₩22,201 | ₩22,107 | ₩22,194 | +0.03% | 2.1천 |
| 2026.10.06 | ₩22,654 | ₩22,654 | ₩22,301 | ₩22,354 | -1.33% | 800 |
| 2026.10.05 | ₩22,414 | ₩22,534 | ₩22,278 | ₩22,468 | +0.24% | 4.6천 |
| 2026.10.02 | ₩22,254 | ₩22,357 | ₩22,254 | ₩22,357 | +0.46% | 2.8천 |
| 2026.10.01 | ₩22,601 | ₩22,601 | ₩22,328 | ₩22,328 | -1.21% | 1.5천 |
| 2026.09.30 | ₩22,654 | ₩22,681 | ₩22,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,540 |
| -0.51% |
| 6천 |
| 2026.09.29 | ₩22,508 | ₩22,508 | ₩22,381 | ₩22,482 | -0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩22,281 | ₩22,388 | ₩22,241 | ₩22,382 | +0.46% | 1.6만 |
|---|
| 2026.09.25 | ₩22,321 | ₩22,548 | ₩22,267 | ₩22,485 | +0.74% | 1만 |
|---|
| 2026.09.24 | ₩22,388 | ₩22,409 | ₩22,307 | ₩22,409 | +0.10% | 6.7천 |
|---|
| 2026.09.23 | ₩22,975 | ₩22,975 | ₩22,341 | ₩22,341 | -2.76% | 2.5만 |
|---|
| 2026.09.22 | ₩23,041 | ₩23,155 | ₩23,001 | ₩23,155 | +0.49% | 4.9천 |
|---|
| 2026.09.21 | ₩23,428 | ₩23,428 | ₩23,255 | ₩23,395 | -0.14% | 2.4천 |
|---|
| 2026.09.18 | ₩23,361 | ₩23,494 | ₩23,029 | ₩23,148 | -0.91% | 5.7천 |
|---|
| 2026.09.17 | ₩23,735 | ₩23,735 | ₩23,575 | ₩23,588 | -0.62% | 4.5천 |
|---|
| 2026.09.16 | ₩23,642 | ₩23,722 | ₩23,562 | ₩23,578 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩23,762 | ₩23,762 | ₩23,535 | ₩23,562 | -0.84% | 3.4천 |
|---|
| 2026.09.14 | ₩23,708 | ₩23,828 | ₩23,628 | ₩23,828 | +0.51% | 1.3만 |
|---|
| 2026.09.11 | ₩23,842 | ₩23,842 | ₩23,642 | ₩23,719 | -0.51% | 6.6천 |
|---|
| 2026.09.10 | ₩23,508 | ₩23,668 | ₩23,388 | ₩23,591 | +0.35% | 4.7천 |
|---|
| 2026.09.09 | ₩24,335 | ₩24,335 | ₩23,895 | ₩23,903 | -1.78% | 3.7천 |
|---|
| 2026.09.08 | ₩25,163 | ₩25,163 | ₩24,685 | ₩24,722 | -1.75% | 2.6천 |
|---|
| 2026.09.04 | ₩25,349 | ₩25,376 | ₩25,176 | ₩25,323 | -0.11% | 2.3만 |
|---|
| 2026.09.03 | ₩25,723 | ₩25,763 | ₩25,136 | ₩25,336 | -1.50% | 74.8만 |
|---|
| 2026.09.02 | ₩25,616 | ₩25,710 | ₩25,496 | ₩25,623 | +0.03% | 54만 |
|---|
| 2026.09.01 | ₩25,896 | ₩25,990 | ₩25,456 | ₩25,483 | -1.60% | 15.3만 |
|---|
| 2026.08.31 | ₩26,523 | ₩26,523 | ₩26,217 | ₩26,318 | -0.77% | 7.1천 |
|---|
| 2026.08.28 | ₩26,750 | ₩26,778 | ₩26,537 | ₩26,624 | -0.47% | 1.9만 |
|---|
| 2026.08.27 | ₩26,724 | ₩26,724 | ₩26,564 | ₩26,606 | -0.44% | 4.3천 |
|---|
| 2026.08.26 | ₩27,057 | ₩27,057 | ₩26,697 | ₩26,729 | -1.21% | 4천 |
|---|
| 2026.08.25 | ₩27,111 | ₩27,111 | ₩26,921 | ₩27,010 | -0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩26,697 | ₩27,057 | ₩26,617 | ₩27,018 | +1.20% | 4.7천 |
|---|
| 2026.08.21 | ₩26,684 | ₩26,764 | ₩26,577 | ₩26,761 | +0.29% | 3.5천 |
|---|
| 2026.08.20 | ₩26,697 | ₩26,750 | ₩26,697 | ₩26,750 | +0.20% | 1.6천 |
|---|
| 2026.08.19 | ₩26,764 | ₩27,014 | ₩26,697 | ₩26,884 | +0.45% | 9.1천 |
|---|
| 2026.08.18 | ₩26,817 | ₩26,904 | ₩26,750 | ₩26,777 | -0.15% | 8.1천 |
|---|
| 2026.08.17 | ₩27,111 | ₩27,111 | ₩26,657 | ₩26,805 | -1.13% | 1.8만 |
|---|
| 2026.08.14 | ₩27,257 | ₩27,257 | ₩27,164 | ₩27,217 | -0.15% | 5.7천 |
|---|
| 2026.08.13 | ₩26,950 | ₩27,231 | ₩26,844 | ₩27,164 | +0.79% | 11만 |
|---|
| 2026.08.12 | ₩27,137 | ₩27,137 | ₩26,737 | ₩26,924 | -0.79% | 1.9천 |
|---|
| 2026.08.11 | ₩26,870 | ₩27,364 | ₩26,870 | ₩26,964 | +0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩26,897 | ₩27,124 | ₩26,870 | ₩26,937 | +0.15% | 20.5만 |
|---|
| 2026.08.07 | ₩26,630 | ₩26,796 | ₩26,577 | ₩26,664 | +0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩26,314 | ₩26,564 | ₩26,310 | ₩26,377 | +0.24% | 1.7천 |
|---|
| 2026.08.05 | ₩27,097 | ₩27,097 | ₩26,710 | ₩26,804 | -1.08% | 2만 |
|---|
| 2026.08.04 | ₩26,337 | ₩26,684 | ₩26,337 | ₩26,574 | +0.90% | 8만 |
|---|
| 2026.08.03 | ₩26,150 | ₩26,630 | ₩26,150 | ₩26,604 | +1.73% | 20.9만 |
|---|
| 2026.07.31 | ₩25,803 | ₩25,830 | ₩25,736 | ₩25,803 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩25,816 | ₩26,218 | ₩25,736 | ₩25,736 | -0.31% | 1.9천 |
|---|
| 2026.07.29 | ₩25,523 | ₩25,523 | ₩25,456 | ₩25,496 | -0.10% | 4천 |
|---|
| 2026.07.28 | ₩25,109 | ₩25,519 | ₩25,109 | ₩25,519 | +1.63% | 6.4천 |
|---|
| 2026.07.27 | ₩24,389 | ₩24,682 | ₩24,389 | ₩24,656 | +1.09% | 3.4천 |
|---|
| 2026.07.24 | ₩23,682 | ₩23,802 | ₩23,622 | ₩23,735 | +0.23% | 5천 |
|---|
| 2026.07.23 | ₩23,802 | ₩23,802 | ₩23,415 | ₩23,576 | -0.95% | 5.3천 |
|---|
| 2026.07.22 | ₩24,125 | ₩24,125 | ₩23,884 | ₩23,909 | -0.90% | 1.3천 |
|---|
| 2026.07.21 | ₩24,429 | ₩24,429 | ₩24,195 | ₩24,242 | -0.76% | 5.9천 |
|---|
| 2026.07.20 | ₩24,522 | ₩24,522 | ₩24,322 | ₩24,369 | -0.63% | 1.4천 |
|---|
| 2026.07.17 | ₩24,509 | ₩24,509 | ₩24,367 | ₩24,502 | -0.03% | 3.2천 |
|---|
| 2026.07.16 | ₩24,696 | ₩24,762 | ₩24,669 | ₩24,762 | +0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩24,402 | ₩24,542 | ₩24,402 | ₩24,512 | +0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩24,429 | ₩24,429 | ₩24,335 | ₩24,382 | -0.19% | 1.6천 |
|---|
| 2026.07.13 | ₩24,562 | ₩24,816 | ₩24,275 | ₩24,315 | -1.00% | 2.8천 |
|---|
| 2026.07.10 | ₩24,656 | ₩24,816 | ₩24,656 | ₩24,754 | +0.40% | 2.3천 |
|---|
| 2026.07.09 | ₩24,335 | ₩24,669 | ₩24,335 | ₩24,669 | +1.37% | 1.5천 |
|---|
| 2026.07.08 | ₩24,536 | ₩24,536 | ₩23,428 | ₩24,149 | -1.58% | 4.7천 |
|---|
| 2026.07.07 | ₩25,043 | ₩25,123 | ₩24,976 | ₩25,049 | +0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩24,896 | ₩24,949 | ₩24,682 | ₩24,744 | -0.61% | 7.8천 |
|---|
| 2026.07.02 | ₩24,682 | ₩24,744 | ₩24,649 | ₩24,744 | +0.25% | 4.3천 |
|---|
| 2026.07.01 | ₩24,215 | ₩24,709 | ₩24,214 | ₩24,696 | +1.98% | 4.8천 |
|---|
| 2026.06.30 | ₩24,349 | ₩24,349 | ₩24,202 | ₩24,289 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩24,175 | ₩24,415 | ₩24,162 | ₩24,315 | +0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩23,468 | ₩23,979 | ₩23,468 | ₩23,955 | +2.08% | 2.8천 |
|---|
| 2026.06.25 | ₩23,882 | ₩23,882 | ₩23,655 | ₩23,668 | -0.89% | 7.7천 |
|---|
| 2026.06.24 | ₩23,535 | ₩23,909 | ₩23,535 | ₩23,835 | +1.28% | 9.8천 |
|---|
| 2026.06.23 | ₩23,308 | ₩23,442 | ₩23,308 | ₩23,368 | +0.26% | 1.3천 |
|---|
| 2026.06.22 | ₩23,802 | ₩23,828 | ₩23,668 | ₩23,732 | -0.29% | 5천 |
|---|
| 2026.06.18 | ₩23,775 | ₩24,109 | ₩23,775 | ₩24,033 | +1.08% | 4.3천 |
|---|
| 2026.06.17 | ₩24,095 | ₩24,149 | ₩23,935 | ₩23,935 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩23,748 | ₩23,909 | ₩23,748 | ₩23,810 | +0.26% | 3.3천 |
|---|
| 2026.06.15 | ₩23,722 | ₩24,122 | ₩23,722 | ₩23,808 | +0.37% | 1.9만 |
|---|
| 2026.06.12 | ₩22,948 | ₩23,188 | ₩22,828 | ₩23,141 | +0.84% | 4.5천 |
|---|
| 2026.06.11 | ₩22,788 | ₩23,029 | ₩22,570 | ₩23,029 | +1.06% | 7.4천 |
|---|
| 2026.06.10 | ₩22,761 | ₩22,908 | ₩22,494 | ₩22,494 | -1.17% | 7.9천 |
|---|
| 2026.06.09 | ₩23,015 | ₩23,382 | ₩22,721 | ₩22,975 | -0.17% | 9.4천 |
|---|
| 2026.06.08 | ₩23,015 | ₩23,228 | ₩22,948 | ₩23,135 | +0.52% | 4.4천 |
|---|
| 2026.06.05 | ₩23,415 | ₩23,575 | ₩22,961 | ₩23,001 | -1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩23,482 | ₩23,628 | ₩23,348 | ₩23,365 | -0.49% | 2.2만 |
|---|
| 2026.06.03 | ₩23,455 | ₩23,455 | ₩23,041 | ₩23,108 | -1.48% | 9.9천 |
|---|
| 2026.06.02 | ₩23,735 | ₩23,735 | ₩23,348 | ₩23,628 | -0.45% | 7.4천 |
|---|
| 2026.06.01 | ₩23,148 | ₩23,788 | ₩23,135 | ₩23,698 | +2.37% | 1.2만 |
|---|
| 2026.05.29 | ₩23,041 | ₩23,295 | ₩23,001 | ₩23,107 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩22,414 | ₩22,754 | ₩22,307 | ₩22,754 | +1.52% | 1.1만 |
|---|
| 2026.05.27 | ₩22,201 | ₩22,348 | ₩22,094 | ₩22,294 | +0.42% | 4.1만 |
|---|
| 2026.05.26 | ₩22,348 | ₩22,414 | ₩22,201 | ₩22,234 | -0.51% | 4.8천 |
|---|
| 2026.05.22 | ₩22,134 | ₩22,134 | ₩21,707 | ₩21,953 | -0.82% | 9천 |
|---|
| 2026.05.21 | ₩22,027 | ₩22,227 | ₩21,881 | ₩22,214 | +0.85% | 4천 |
|---|
| 2026.05.20 | ₩21,827 | ₩22,074 | ₩21,640 | ₩22,061 | +1.07% | 4.9천 |
|---|
| 2026.05.19 | ₩22,107 | ₩22,187 | ₩21,907 | ₩21,922 | -0.84% | 4천 |
|---|
| 2026.05.18 | ₩22,161 | ₩22,281 | ₩22,081 | ₩22,215 | +0.25% | 4천 |
|---|
| 2026.05.15 | ₩22,161 | ₩22,414 | ₩22,081 | ₩22,087 | -0.33% | 5.3천 |
|---|
| 2026.05.14 | ₩22,614 | ₩22,681 | ₩22,361 | ₩22,368 | -1.09% | 5.9천 |
|---|
| 2026.05.13 | ₩22,841 | ₩22,841 | ₩22,588 | ₩22,697 | -0.63% | 9.5천 |
|---|
| 2026.05.12 | ₩23,095 | ₩23,348 | ₩22,908 | ₩22,937 | -0.68% | 7.3천 |
|---|
| 2026.05.11 | ₩23,708 | ₩23,708 | ₩23,241 | ₩23,248 | -1.94% | 8.7천 |
|---|
| 2026.05.08 | ₩24,122 | ₩24,189 | ₩23,788 | ₩23,975 | -0.61% | 9.4천 |
|---|
| 2026.05.07 | ₩23,762 | ₩24,522 | ₩22,681 | ₩23,487 | -1.16% | 7천 |
|---|
| 2026.05.06 | ₩24,095 | ₩24,095 | ₩23,842 | ₩23,855 | -1.00% | 1.4만 |
|---|
| 2026.05.05 | ₩23,802 | ₩23,868 | ₩23,675 | ₩23,802 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩23,228 | ₩23,768 | ₩23,228 | ₩23,442 | +0.92% | 4.6천 |
|---|
| 2026.05.01 | ₩23,281 | ₩23,361 | ₩23,055 | ₩23,188 | -0.40% | 8.4천 |
|---|
| 2026.04.30 | ₩23,021 | ₩23,255 | ₩22,952 | ₩23,228 | +0.90% | 3.5천 |
|---|
| 2026.04.29 | ₩22,868 | ₩22,868 | ₩22,701 | ₩22,788 | -0.35% | 7.4천 |
|---|
| 2026.04.28 | ₩22,895 | ₩23,028 | ₩22,820 | ₩23,028 | +0.58% | 1.9천 |
|---|
| 2026.04.27 | ₩23,041 | ₩23,081 | ₩22,908 | ₩22,913 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,228 | ₩23,228 | ₩22,881 | ₩23,008 | -0.95% | 1.8천 |
|---|
| 2026.04.23 | ₩23,361 | ₩23,361 | ₩22,801 | ₩22,908 | -1.94% | 5.5천 |
|---|
| 2026.04.22 | ₩23,939 | ₩24,033 | ₩22,548 | ₩23,444 | -2.07% | 2만 |
|---|
| 2026.04.21 | ₩24,282 | ₩24,362 | ₩23,895 | ₩24,002 | -1.15% | 6.8천 |
|---|
| 2026.04.20 | ₩24,202 | ₩24,362 | ₩24,129 | ₩24,362 | +0.66% | 1.9만 |
|---|
| 2026.04.17 | ₩24,269 | ₩24,682 | ₩24,189 | ₩24,415 | +0.60% | 2.4만 |
|---|
| 2026.04.16 | ₩24,042 | ₩24,042 | ₩23,708 | ₩23,748 | -1.22% | 4.9천 |
|---|
| 2026.04.15 | ₩23,281 | ₩23,482 | ₩23,281 | ₩23,482 | +0.86% | 3.1천 |
|---|
| 2026.04.14 | ₩22,681 | ₩22,868 | ₩22,681 | ₩22,801 | +0.53% | 7.6천 |
|---|
| 2026.04.13 | ₩21,814 | ₩22,468 | ₩21,814 | ₩22,374 | +2.57% | 5천 |
|---|
| 2026.04.10 | ₩22,141 | ₩22,141 | ₩21,947 | ₩22,103 | -0.17% | 2.3천 |
|---|
| 2026.04.09 | ₩22,214 | ₩22,241 | ₩21,782 | ₩22,138 | -0.34% | 5천 |
|---|
| 2026.04.08 | ₩23,041 | ₩23,161 | ₩22,568 | ₩22,582 | -1.99% | 2.7만 |
|---|
| 2026.04.07 | ₩21,881 | ₩21,881 | ₩21,318 | ₩21,514 | -1.68% | 6.6천 |
|---|
| 2026.04.06 | ₩21,534 | ₩21,700 | ₩21,534 | ₩21,700 | +0.77% | 1.4천 |
|---|
| 2026.04.02 | ₩21,093 | ₩21,494 | ₩20,947 | ₩21,400 | +1.45% | 4.8천 |
|---|
| 2026.04.01 | ₩21,814 | ₩21,921 | ₩21,627 | ₩21,627 | -0.86% | 8.6천 |
|---|
| 2026.03.31 | ₩21,107 | ₩21,454 | ₩21,067 | ₩21,454 | +1.64% | 1.9천 |
|---|
| 2026.03.30 | ₩20,920 | ₩20,987 | ₩20,680 | ₩20,680 | -1.15% | 1.6만 |
|---|
| 2026.03.27 | ₩21,320 | ₩21,320 | ₩20,733 | ₩20,779 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩21,360 | ₩21,600 | ₩21,334 | ₩21,460 | +0.47% | 3천 |
|---|
| 2026.03.25 | ₩21,620 | ₩21,640 | ₩21,267 | ₩21,466 | -0.72% | 1.3천 |
|---|
| 2026.03.24 | ₩21,414 | ₩21,414 | ₩21,067 | ₩21,149 | -1.23% | 6.8천 |
|---|
| 2026.03.23 | ₩21,640 | ₩21,921 | ₩21,527 | ₩21,722 | +0.38% | 3.9천 |
|---|
| 2026.03.20 | ₩21,440 | ₩21,440 | ₩21,153 | ₩21,153 | -1.34% | 4.9천 |
|---|
| 2026.03.19 | ₩21,360 | ₩21,580 | ₩21,348 | ₩21,550 | +0.89% | 2.9천 |
|---|
| 2026.03.18 | ₩21,987 | ₩21,998 | ₩21,619 | ₩21,619 | -1.67% | 4.1천 |
|---|
| 2026.03.17 | ₩21,947 | ₩22,348 | ₩21,947 | ₩22,051 | +0.47% | 7.7천 |
|---|
| 2026.03.16 | ₩21,614 | ₩21,801 | ₩21,534 | ₩21,700 | +0.40% | 1.6만 |
|---|
| 2026.03.13 | ₩21,787 | ₩21,854 | ₩21,360 | ₩21,480 | -1.41% | 7.6천 |
|---|
| 2026.03.12 | ₩21,934 | ₩22,161 | ₩21,574 | ₩21,656 | -1.27% | 1.3만 |
|---|
| 2026.03.11 | ₩22,401 | ₩22,561 | ₩22,255 | ₩22,416 | +0.07% | 2.7천 |
|---|
| 2026.03.10 | ₩22,694 | ₩22,694 | ₩22,468 | ₩22,501 | -0.85% | 8.2천 |
|---|
| 2026.03.09 | ₩22,374 | ₩22,748 | ₩21,867 | ₩22,682 | +1.38% | 4.7천 |
|---|
| 2026.03.06 | ₩22,401 | ₩22,588 | ₩22,401 | ₩22,548 | +0.66% | 2.7천 |
|---|
| 2026.03.05 | ₩22,334 | ₩22,988 | ₩22,334 | ₩22,508 | +0.78% | 1만 |
|---|
| 2026.03.04 | ₩22,334 | ₩22,628 | ₩22,201 | ₩22,348 | +0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩21,881 | ₩22,121 | ₩21,734 | ₩22,121 | +1.10% | 8.6천 |
|---|
| 2026.03.02 | ₩22,121 | ₩22,608 | ₩22,121 | ₩22,608 | +2.20% | 9.7천 |
|---|
| 2026.02.27 | ₩22,801 | ₩23,028 | ₩22,748 | ₩22,828 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩22,548 | ₩23,255 | ₩22,548 | ₩23,255 | +3.14% | 1.1만 |
|---|
| 2026.02.25 | ₩22,414 | ₩22,556 | ₩22,414 | ₩22,534 | +0.54% | 4.4천 |
|---|
| 2026.02.24 | ₩22,254 | ₩22,569 | ₩22,214 | ₩22,368 | +0.51% | 6.6천 |
|---|
| 2026.02.23 | ₩23,055 | ₩23,121 | ₩22,254 | ₩22,287 | -3.33% | 9.6천 |
|---|
| 2026.02.20 | ₩23,041 | ₩23,327 | ₩23,041 | ₩23,215 | +0.75% | 4.4천 |
|---|
| 2026.02.19 | ₩23,348 | ₩23,348 | ₩23,028 | ₩23,088 | -1.11% | 1.4천 |
|---|
| 2026.02.18 | ₩23,361 | ₩23,522 | ₩23,201 | ₩23,259 | -0.44% | 3.8천 |
|---|
| 2026.02.17 | ₩23,068 | ₩23,321 | ₩22,988 | ₩23,241 | +0.75% | 6.6천 |
|---|
| 2026.02.13 | ₩23,482 | ₩23,482 | ₩22,976 | ₩22,976 | -2.15% | 6.3천 |
|---|
| 2026.02.12 | ₩24,082 | ₩24,095 | ₩23,268 | ₩23,415 | -2.77% | 1.3만 |
|---|
| 2026.02.11 | ₩24,549 | ₩24,742 | ₩24,149 | ₩24,155 | -1.60% | 7.9천 |
|---|
| 2026.02.10 | ₩24,589 | ₩24,789 | ₩24,589 | ₩24,685 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩24,282 | ₩24,552 | ₩24,255 | ₩24,429 | +0.60% | 5.4천 |
|---|
| 2026.02.06 | ₩24,175 | ₩24,302 | ₩24,055 | ₩24,302 | +0.52% | 2만 |
|---|
| 2026.02.05 | ₩24,762 | ₩24,762 | ₩24,282 | ₩24,282 | -1.94% | 8.4천 |
|---|
| 2026.02.04 | ₩24,949 | ₩24,949 | ₩24,602 | ₩24,829 | -0.48% | 5.6천 |
|---|
| 2026.02.03 | ₩26,070 | ₩26,070 | ₩24,869 | ₩24,896 | -4.50% | 7.3천 |
|---|
| 2026.02.02 | ₩26,030 | ₩26,263 | ₩26,030 | ₩26,210 | +0.69% | 5.5천 |
|---|
| 2026.01.30 | ₩26,270 | ₩26,270 | ₩25,816 | ₩25,923 | -1.32% | 8.6천 |
|---|
| 2026.01.29 | ₩26,350 | ₩26,410 | ₩26,177 | ₩26,370 | +0.08% | 6.7천 |
|---|
| 2026.01.28 | ₩26,497 | ₩26,497 | ₩26,150 | ₩26,243 | -0.96% | 4천 |
|---|
| 2026.01.27 | ₩26,830 | ₩26,830 | ₩26,523 | ₩26,597 | -0.87% | 3.2천 |
|---|
| 2026.01.26 | ₩26,710 | ₩26,817 | ₩26,697 | ₩26,790 | +0.30% | 6천 |
|---|
| 2026.01.23 | ₩26,830 | ₩26,830 | ₩26,697 | ₩26,790 | -0.15% | 2천 |
|---|
| 2026.01.22 | ₩26,804 | ₩27,079 | ₩26,794 | ₩26,962 | +0.59% | 3.9천 |
|---|
| 2026.01.21 | ₩26,470 | ₩26,710 | ₩26,363 | ₩26,590 | +0.45% | 4.9천 |
|---|
| 2026.01.20 | ₩26,403 | ₩26,724 | ₩26,337 | ₩26,403 | 0.00% | 3.5천 |
|---|
| 2026.01.16 | ₩27,030 | ₩27,030 | ₩26,924 | ₩26,924 | -0.39% | 2.6천 |
|---|
| 2026.01.15 | ₩27,084 | ₩27,124 | ₩27,017 | ₩27,017 | -0.25% | 2.5만 |
|---|
| 2026.01.14 | ₩27,878 | ₩27,878 | ₩27,004 | ₩27,111 | -2.75% | 3.1천 |
|---|
| 2026.01.13 | ₩28,205 | ₩28,205 | ₩27,871 | ₩27,984 | -0.78% | 4.5천 |
|---|
| 2026.01.12 | ₩28,245 | ₩28,245 | ₩28,018 | ₩28,218 | -0.09% | 7.1천 |
|---|
| 2026.01.09 | ₩28,271 | ₩28,271 | ₩27,942 | ₩28,158 | -0.40% | 8.8천 |
|---|
| 2026.01.08 | ₩28,044 | ₩28,231 | ₩28,044 | ₩28,189 | +0.51% | 6.6천 |
|---|
| 2026.01.07 | ₩28,151 | ₩28,165 | ₩28,051 | ₩28,151 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩27,764 | ₩28,018 | ₩27,698 | ₩27,978 | +0.77% | 6.2천 |
|---|
| 2026.01.05 | ₩27,404 | ₩27,684 | ₩27,404 | ₩27,658 | +0.93% | 7.9천 |
|---|
| 2026.01.02 | ₩27,924 | ₩27,924 | ₩27,537 | ₩27,537 | -1.39% | 5.1천 |
|---|
| 2025.12.31 | ₩27,831 | ₩27,831 | ₩27,618 | ₩27,643 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩27,644 | ₩27,831 | ₩27,512 | ₩27,831 | +0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩27,671 | ₩27,671 | ₩27,324 | ₩27,337 | -1.21% | 1.3만 |
|---|
| 2025.12.26 | ₩27,711 | ₩28,018 | ₩27,644 | ₩27,772 | +0.22% | 5.7천 |
|---|
| 2025.12.24 | ₩27,964 | ₩28,231 | ₩27,642 | ₩27,671 | -1.05% | 8.6천 |
|---|
| 2025.12.23 | ₩28,258 | ₩28,258 | ₩27,698 | ₩27,815 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩28,365 | ₩28,365 | ₩28,231 | ₩28,271 | -0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩28,258 | ₩28,258 | ₩28,191 | ₩28,198 | -0.21% | 3.7천 |
|---|
| 2025.12.18 | ₩28,338 | ₩28,338 | ₩28,125 | ₩28,153 | -0.65% | 4.6천 |
|---|
| 2025.12.17 | ₩28,165 | ₩28,298 | ₩27,831 | ₩27,831 | -1.18% | 6.2천 |
|---|
| 2025.12.16 | ₩28,165 | ₩28,211 | ₩27,964 | ₩28,004 | -0.57% | 2.7만 |
|---|
| 2025.12.15 | ₩28,338 | ₩28,351 | ₩28,084 | ₩28,084 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩28,298 | ₩28,305 | ₩28,074 | ₩28,185 | -0.40% | 6.7천 |
|---|
| 2025.12.11 | ₩27,942 | ₩28,138 | ₩27,938 | ₩28,138 | +0.70% | 1.3만 |
|---|
| 2025.12.10 | ₩27,778 | ₩28,018 | ₩27,524 | ₩28,018 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩27,671 | ₩27,818 | ₩27,618 | ₩27,751 | +0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩28,111 | ₩28,111 | ₩27,578 | ₩27,738 | -1.33% | 1.4만 |
|---|
| 2025.12.05 | ₩27,871 | ₩28,138 | ₩27,831 | ₩28,096 | +0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩27,938 | ₩27,951 | ₩27,859 | ₩27,911 | -0.10% | 4.1천 |
|---|
| 2025.12.03 | ₩27,804 | ₩27,951 | ₩27,804 | ₩27,938 | +0.48% | 4.2천 |
|---|
| 2025.12.02 | ₩27,618 | ₩27,831 | ₩27,497 | ₩27,818 | +0.72% | 3.6천 |
|---|
| 2025.12.01 | ₩27,297 | ₩27,604 | ₩27,297 | ₩27,517 | +0.81% | 18.1만 |
|---|
| 2025.11.28 | ₩27,057 | ₩27,397 | ₩27,057 | ₩27,151 | +0.35% | 2.9만 |
|---|
| 2025.11.26 | ₩26,884 | ₩27,060 | ₩26,764 | ₩26,997 | +0.42% | 3.4천 |
|---|
| 2025.11.25 | ₩26,630 | ₩27,084 | ₩26,630 | ₩27,084 | +1.70% | 3.2천 |
|---|
| 2025.11.24 | ₩26,564 | ₩26,620 | ₩26,498 | ₩26,609 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩26,030 | ₩26,523 | ₩25,910 | ₩26,423 | +1.51% | 4.2천 |
|---|
| 2025.11.20 | ₩26,737 | ₩26,790 | ₩25,876 | ₩25,876 | -3.22% | 6.7천 |
|---|
| 2025.11.19 | ₩26,910 | ₩26,910 | ₩26,577 | ₩26,628 | -1.05% | 5.8천 |
|---|
| 2025.11.18 | ₩27,311 | ₩27,431 | ₩27,271 | ₩27,400 | +0.33% | 5.5천 |
|---|
| 2025.11.17 | ₩28,351 | ₩28,370 | ₩27,751 | ₩27,824 | -1.86% | 4.3천 |
|---|
| 2025.11.14 | ₩28,351 | ₩28,611 | ₩28,151 | ₩28,453 | +0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩29,098 | ₩29,098 | ₩28,586 | ₩28,586 | -1.76% | 5.7천 |
|---|
| 2025.11.12 | ₩29,032 | ₩29,105 | ₩28,885 | ₩29,085 | +0.18% | 3.9천 |
|---|
| 2025.11.11 | ₩28,992 | ₩29,032 | ₩28,925 | ₩29,010 | +0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩28,672 | ₩28,858 | ₩28,551 | ₩28,845 | +0.60% | 7.7천 |
|---|
| 2025.11.07 | ₩27,871 | ₩28,205 | ₩27,644 | ₩28,205 | +1.20% | 1.4만 |
|---|
| 2025.11.06 | ₩28,178 | ₩28,178 | ₩27,858 | ₩27,963 | -0.76% | 3.5천 |
|---|
| 2025.11.05 | ₩27,978 | ₩28,178 | ₩27,978 | ₩28,127 | +0.53% | 1.9천 |
|---|
| 2025.11.04 | ₩28,031 | ₩28,071 | ₩27,898 | ₩27,911 | -0.43% | 7천 |
|---|
| 2025.11.03 | ₩28,538 | ₩28,538 | ₩28,345 | ₩28,445 | -0.33% | 5.6천 |
|---|
| 2025.10.31 | ₩28,431 | ₩28,525 | ₩28,299 | ₩28,485 | +0.19% | 6.2천 |
|---|
| 2025.10.30 | ₩28,271 | ₩28,605 | ₩28,151 | ₩28,491 | +0.78% | 9.2천 |
|---|
| 2025.10.29 | ₩29,072 | ₩29,072 | ₩28,538 | ₩28,538 | -1.84% | 5.9천 |
|---|
| 2025.10.28 | ₩29,272 | ₩29,272 | ₩29,005 | ₩29,025 | -0.84% | 6.6천 |
|---|
| 2025.10.27 | ₩29,192 | ₩29,349 | ₩28,885 | ₩29,345 | +0.53% | 8천 |
|---|
| 2025.10.24 | ₩29,219 | ₩29,259 | ₩29,125 | ₩29,157 | -0.21% | 1만 |
|---|
| 2025.10.23 | ₩28,992 | ₩28,992 | ₩28,925 | ₩28,925 | -0.23% | 5천 |
|---|
| 2025.10.22 | ₩28,725 | ₩29,018 | ₩28,058 | ₩28,898 | +0.60% | 6천 |
|---|
| 2025.10.21 | ₩28,658 | ₩28,818 | ₩28,606 | ₩28,725 | +0.23% | 5.2천 |
|---|
| 2025.10.20 | ₩28,538 | ₩28,865 | ₩28,538 | ₩28,818 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩28,298 | ₩28,555 | ₩28,298 | ₩28,525 | +0.80% | 4.1천 |
|---|
| 2025.10.16 | ₩28,778 | ₩28,818 | ₩28,391 | ₩28,471 | -1.07% | 8.4천 |
|---|
| 2025.10.15 | ₩28,898 | ₩28,965 | ₩28,618 | ₩28,672 | -0.78% | 3.5천 |
|---|
| 2025.10.14 | ₩28,205 | ₩28,752 | ₩28,191 | ₩28,733 | +1.87% | 7.4천 |
|---|
| 2025.10.13 | ₩28,591 | ₩28,591 | ₩28,458 | ₩28,578 | -0.05% | 3.1천 |
|---|
| 2025.10.10 | ₩28,632 | ₩28,978 | ₩28,165 | ₩28,263 | -1.29% | 3.1천 |
|---|