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 | ₩22,605 | ₩22,631 | ₩22,485 | ₩22,631 | +0.12% | 8.9천 |
| 2026.10.08 | ₩22,191 | ₩22,392 | ₩22,178 | ₩22,392 | +0.91% | 1.8천 |
| 2026.10.07 | ₩22,204 | ₩22,218 | ₩22,124 | ₩22,211 | +0.03% | 2.1천 |
| 2026.10.06 | ₩22,672 | ₩22,672 | ₩22,318 | ₩22,371 | -1.33% | 800 |
| 2026.10.05 | ₩22,431 | ₩22,551 | ₩22,295 | ₩22,485 | +0.24% | 4.6천 |
| 2026.10.02 | ₩22,271 | ₩22,374 | ₩22,271 | ₩22,374 | +0.46% | 2.8천 |
| 2026.10.01 | ₩22,618 | ₩22,618 | ₩22,344 | ₩22,344 | -1.21% | 1.5천 |
| 2026.09.30 | ₩22,672 | ₩22,698 | ₩22,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,557 |
| -0.51% |
| 6천 |
| 2026.09.29 | ₩22,525 | ₩22,525 | ₩22,398 | ₩22,499 | -0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩22,298 | ₩22,404 | ₩22,258 | ₩22,399 | +0.46% | 1.6만 |
|---|
| 2026.09.25 | ₩22,338 | ₩22,565 | ₩22,284 | ₩22,502 | +0.74% | 1만 |
|---|
| 2026.09.24 | ₩22,404 | ₩22,426 | ₩22,324 | ₩22,426 | +0.10% | 6.7천 |
|---|
| 2026.09.23 | ₩22,992 | ₩22,992 | ₩22,358 | ₩22,358 | -2.76% | 2.5만 |
|---|
| 2026.09.22 | ₩23,059 | ₩23,172 | ₩23,019 | ₩23,172 | +0.49% | 4.9천 |
|---|
| 2026.09.21 | ₩23,446 | ₩23,446 | ₩23,272 | ₩23,413 | -0.14% | 2.4천 |
|---|
| 2026.09.18 | ₩23,379 | ₩23,511 | ₩23,047 | ₩23,166 | -0.91% | 5.7천 |
|---|
| 2026.09.17 | ₩23,753 | ₩23,753 | ₩23,593 | ₩23,606 | -0.62% | 4.5천 |
|---|
| 2026.09.16 | ₩23,660 | ₩23,740 | ₩23,579 | ₩23,595 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩23,780 | ₩23,780 | ₩23,553 | ₩23,579 | -0.84% | 3.4천 |
|---|
| 2026.09.14 | ₩23,726 | ₩23,846 | ₩23,646 | ₩23,846 | +0.51% | 1.3만 |
|---|
| 2026.09.11 | ₩23,860 | ₩23,860 | ₩23,660 | ₩23,737 | -0.51% | 6.6천 |
|---|
| 2026.09.10 | ₩23,526 | ₩23,686 | ₩23,406 | ₩23,609 | +0.35% | 4.7천 |
|---|
| 2026.09.09 | ₩24,354 | ₩24,354 | ₩23,913 | ₩23,921 | -1.78% | 3.7천 |
|---|
| 2026.09.08 | ₩25,182 | ₩25,182 | ₩24,704 | ₩24,741 | -1.75% | 2.6천 |
|---|
| 2026.09.04 | ₩25,369 | ₩25,395 | ₩25,195 | ₩25,342 | -0.11% | 2.3만 |
|---|
| 2026.09.03 | ₩25,742 | ₩25,783 | ₩25,155 | ₩25,355 | -1.50% | 74.8만 |
|---|
| 2026.09.02 | ₩25,636 | ₩25,729 | ₩25,515 | ₩25,642 | +0.03% | 54만 |
|---|
| 2026.09.01 | ₩25,916 | ₩26,010 | ₩25,475 | ₩25,502 | -1.60% | 15.3만 |
|---|
| 2026.08.31 | ₩26,544 | ₩26,544 | ₩26,236 | ₩26,338 | -0.77% | 7.1천 |
|---|
| 2026.08.28 | ₩26,771 | ₩26,799 | ₩26,557 | ₩26,644 | -0.47% | 1.9만 |
|---|
| 2026.08.27 | ₩26,744 | ₩26,744 | ₩26,584 | ₩26,626 | -0.44% | 4.3천 |
|---|
| 2026.08.26 | ₩27,078 | ₩27,078 | ₩26,717 | ₩26,749 | -1.21% | 4천 |
|---|
| 2026.08.25 | ₩27,131 | ₩27,131 | ₩26,941 | ₩27,031 | -0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩26,717 | ₩27,078 | ₩26,637 | ₩27,039 | +1.20% | 4.7천 |
|---|
| 2026.08.21 | ₩26,704 | ₩26,784 | ₩26,597 | ₩26,781 | +0.29% | 3.5천 |
|---|
| 2026.08.20 | ₩26,717 | ₩26,771 | ₩26,717 | ₩26,771 | +0.20% | 1.6천 |
|---|
| 2026.08.19 | ₩26,784 | ₩27,035 | ₩26,717 | ₩26,904 | +0.45% | 9.1천 |
|---|
| 2026.08.18 | ₩26,837 | ₩26,924 | ₩26,771 | ₩26,797 | -0.15% | 8.1천 |
|---|
| 2026.08.17 | ₩27,131 | ₩27,131 | ₩26,677 | ₩26,825 | -1.13% | 1.8만 |
|---|
| 2026.08.14 | ₩27,278 | ₩27,278 | ₩27,184 | ₩27,238 | -0.15% | 5.7천 |
|---|
| 2026.08.13 | ₩26,971 | ₩27,251 | ₩26,864 | ₩27,184 | +0.79% | 11만 |
|---|
| 2026.08.12 | ₩27,158 | ₩27,158 | ₩26,757 | ₩26,944 | -0.79% | 1.9천 |
|---|
| 2026.08.11 | ₩26,891 | ₩27,385 | ₩26,891 | ₩26,984 | +0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩26,917 | ₩27,144 | ₩26,891 | ₩26,957 | +0.15% | 20.5만 |
|---|
| 2026.08.07 | ₩26,650 | ₩26,816 | ₩26,597 | ₩26,684 | +0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩26,334 | ₩26,584 | ₩26,330 | ₩26,397 | +0.24% | 1.7천 |
|---|
| 2026.08.05 | ₩27,118 | ₩27,118 | ₩26,731 | ₩26,824 | -1.08% | 2만 |
|---|
| 2026.08.04 | ₩26,357 | ₩26,704 | ₩26,357 | ₩26,594 | +0.90% | 8만 |
|---|
| 2026.08.03 | ₩26,170 | ₩26,650 | ₩26,170 | ₩26,624 | +1.73% | 20.9만 |
|---|
| 2026.07.31 | ₩25,823 | ₩25,849 | ₩25,756 | ₩25,823 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩25,836 | ₩26,238 | ₩25,756 | ₩25,756 | -0.31% | 1.9천 |
|---|
| 2026.07.29 | ₩25,542 | ₩25,542 | ₩25,475 | ₩25,515 | -0.10% | 4천 |
|---|
| 2026.07.28 | ₩25,128 | ₩25,538 | ₩25,128 | ₩25,538 | +1.63% | 6.4천 |
|---|
| 2026.07.27 | ₩24,407 | ₩24,701 | ₩24,407 | ₩24,674 | +1.09% | 3.4천 |
|---|
| 2026.07.24 | ₩23,700 | ₩23,820 | ₩23,640 | ₩23,753 | +0.23% | 5천 |
|---|
| 2026.07.23 | ₩23,820 | ₩23,820 | ₩23,433 | ₩23,594 | -0.95% | 5.3천 |
|---|
| 2026.07.22 | ₩24,143 | ₩24,143 | ₩23,903 | ₩23,927 | -0.90% | 1.3천 |
|---|
| 2026.07.21 | ₩24,447 | ₩24,447 | ₩24,214 | ₩24,260 | -0.76% | 5.9천 |
|---|
| 2026.07.20 | ₩24,541 | ₩24,541 | ₩24,341 | ₩24,387 | -0.63% | 1.4천 |
|---|
| 2026.07.17 | ₩24,527 | ₩24,527 | ₩24,386 | ₩24,521 | -0.03% | 3.2천 |
|---|
| 2026.07.16 | ₩24,714 | ₩24,781 | ₩24,688 | ₩24,781 | +0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩24,421 | ₩24,561 | ₩24,421 | ₩24,530 | +0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩24,447 | ₩24,447 | ₩24,354 | ₩24,401 | -0.19% | 1.6천 |
|---|
| 2026.07.13 | ₩24,581 | ₩24,835 | ₩24,294 | ₩24,334 | -1.00% | 2.8천 |
|---|
| 2026.07.10 | ₩24,674 | ₩24,835 | ₩24,674 | ₩24,773 | +0.40% | 2.3천 |
|---|
| 2026.07.09 | ₩24,354 | ₩24,688 | ₩24,354 | ₩24,688 | +1.37% | 1.5천 |
|---|
| 2026.07.08 | ₩24,554 | ₩24,554 | ₩23,446 | ₩24,167 | -1.58% | 4.7천 |
|---|
| 2026.07.07 | ₩25,062 | ₩25,142 | ₩24,995 | ₩25,068 | +0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩24,915 | ₩24,968 | ₩24,701 | ₩24,762 | -0.61% | 7.8천 |
|---|
| 2026.07.02 | ₩24,701 | ₩24,762 | ₩24,668 | ₩24,762 | +0.25% | 4.3천 |
|---|
| 2026.07.01 | ₩24,234 | ₩24,728 | ₩24,232 | ₩24,714 | +1.98% | 4.8천 |
|---|
| 2026.06.30 | ₩24,367 | ₩24,367 | ₩24,220 | ₩24,307 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩24,194 | ₩24,434 | ₩24,180 | ₩24,334 | +0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩23,486 | ₩23,997 | ₩23,486 | ₩23,973 | +2.08% | 2.8천 |
|---|
| 2026.06.25 | ₩23,900 | ₩23,900 | ₩23,673 | ₩23,686 | -0.89% | 7.7천 |
|---|
| 2026.06.24 | ₩23,553 | ₩23,927 | ₩23,553 | ₩23,853 | +1.28% | 9.8천 |
|---|
| 2026.06.23 | ₩23,326 | ₩23,459 | ₩23,326 | ₩23,386 | +0.26% | 1.3천 |
|---|
| 2026.06.22 | ₩23,820 | ₩23,846 | ₩23,686 | ₩23,750 | -0.29% | 5천 |
|---|
| 2026.06.18 | ₩23,793 | ₩24,127 | ₩23,793 | ₩24,051 | +1.08% | 4.3천 |
|---|
| 2026.06.17 | ₩24,114 | ₩24,167 | ₩23,953 | ₩23,953 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩23,766 | ₩23,927 | ₩23,766 | ₩23,828 | +0.26% | 3.3천 |
|---|
| 2026.06.15 | ₩23,740 | ₩24,140 | ₩23,740 | ₩23,826 | +0.37% | 1.9만 |
|---|
| 2026.06.12 | ₩22,965 | ₩23,206 | ₩22,845 | ₩23,159 | +0.84% | 4.5천 |
|---|
| 2026.06.11 | ₩22,805 | ₩23,047 | ₩22,587 | ₩23,047 | +1.06% | 7.4천 |
|---|
| 2026.06.10 | ₩22,778 | ₩22,925 | ₩22,511 | ₩22,511 | -1.17% | 7.9천 |
|---|
| 2026.06.09 | ₩23,032 | ₩23,399 | ₩22,738 | ₩22,992 | -0.17% | 9.4천 |
|---|
| 2026.06.08 | ₩23,032 | ₩23,246 | ₩22,965 | ₩23,152 | +0.52% | 4.4천 |
|---|
| 2026.06.05 | ₩23,433 | ₩23,593 | ₩22,979 | ₩23,019 | -1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩23,499 | ₩23,646 | ₩23,366 | ₩23,383 | -0.49% | 2.2만 |
|---|
| 2026.06.03 | ₩23,473 | ₩23,473 | ₩23,059 | ₩23,125 | -1.48% | 9.9천 |
|---|
| 2026.06.02 | ₩23,753 | ₩23,753 | ₩23,366 | ₩23,646 | -0.45% | 7.4천 |
|---|
| 2026.06.01 | ₩23,166 | ₩23,806 | ₩23,152 | ₩23,716 | +2.37% | 1.2만 |
|---|
| 2026.05.29 | ₩23,059 | ₩23,312 | ₩23,019 | ₩23,124 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩22,431 | ₩22,772 | ₩22,324 | ₩22,772 | +1.52% | 1.1만 |
|---|
| 2026.05.27 | ₩22,218 | ₩22,364 | ₩22,111 | ₩22,311 | +0.42% | 4.1만 |
|---|
| 2026.05.26 | ₩22,364 | ₩22,431 | ₩22,218 | ₩22,251 | -0.51% | 4.8천 |
|---|
| 2026.05.22 | ₩22,151 | ₩22,151 | ₩21,724 | ₩21,969 | -0.82% | 9천 |
|---|
| 2026.05.21 | ₩22,044 | ₩22,244 | ₩21,897 | ₩22,231 | +0.85% | 4천 |
|---|
| 2026.05.20 | ₩21,844 | ₩22,091 | ₩21,657 | ₩22,077 | +1.07% | 4.9천 |
|---|
| 2026.05.19 | ₩22,124 | ₩22,204 | ₩21,924 | ₩21,939 | -0.84% | 4천 |
|---|
| 2026.05.18 | ₩22,178 | ₩22,298 | ₩22,097 | ₩22,232 | +0.25% | 4천 |
|---|
| 2026.05.15 | ₩22,178 | ₩22,431 | ₩22,097 | ₩22,104 | -0.33% | 5.3천 |
|---|
| 2026.05.14 | ₩22,631 | ₩22,698 | ₩22,378 | ₩22,384 | -1.09% | 5.9천 |
|---|
| 2026.05.13 | ₩22,858 | ₩22,858 | ₩22,605 | ₩22,714 | -0.63% | 9.5천 |
|---|
| 2026.05.12 | ₩23,112 | ₩23,366 | ₩22,925 | ₩22,955 | -0.68% | 7.3천 |
|---|
| 2026.05.11 | ₩23,726 | ₩23,726 | ₩23,259 | ₩23,266 | -1.94% | 8.7천 |
|---|
| 2026.05.08 | ₩24,140 | ₩24,207 | ₩23,806 | ₩23,993 | -0.61% | 9.4천 |
|---|
| 2026.05.07 | ₩23,780 | ₩24,541 | ₩22,698 | ₩23,505 | -1.16% | 7천 |
|---|
| 2026.05.06 | ₩24,114 | ₩24,114 | ₩23,860 | ₩23,873 | -1.00% | 1.4만 |
|---|
| 2026.05.05 | ₩23,820 | ₩23,887 | ₩23,693 | ₩23,820 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩23,246 | ₩23,786 | ₩23,246 | ₩23,459 | +0.92% | 4.6천 |
|---|
| 2026.05.01 | ₩23,299 | ₩23,379 | ₩23,072 | ₩23,206 | -0.40% | 8.4천 |
|---|
| 2026.04.30 | ₩23,039 | ₩23,272 | ₩22,969 | ₩23,246 | +0.90% | 3.5천 |
|---|
| 2026.04.29 | ₩22,885 | ₩22,885 | ₩22,718 | ₩22,805 | -0.35% | 7.4천 |
|---|
| 2026.04.28 | ₩22,912 | ₩23,045 | ₩22,837 | ₩23,045 | +0.58% | 1.9천 |
|---|
| 2026.04.27 | ₩23,059 | ₩23,099 | ₩22,925 | ₩22,931 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,246 | ₩23,246 | ₩22,899 | ₩23,025 | -0.95% | 1.8천 |
|---|
| 2026.04.23 | ₩23,379 | ₩23,379 | ₩22,818 | ₩22,925 | -1.94% | 5.5천 |
|---|
| 2026.04.22 | ₩23,957 | ₩24,051 | ₩22,565 | ₩23,462 | -2.07% | 2만 |
|---|
| 2026.04.21 | ₩24,300 | ₩24,381 | ₩23,913 | ₩24,020 | -1.15% | 6.8천 |
|---|
| 2026.04.20 | ₩24,220 | ₩24,381 | ₩24,147 | ₩24,381 | +0.66% | 1.9만 |
|---|
| 2026.04.17 | ₩24,287 | ₩24,701 | ₩24,207 | ₩24,434 | +0.60% | 2.4만 |
|---|
| 2026.04.16 | ₩24,060 | ₩24,060 | ₩23,726 | ₩23,766 | -1.22% | 4.9천 |
|---|
| 2026.04.15 | ₩23,299 | ₩23,499 | ₩23,299 | ₩23,499 | +0.86% | 3.1천 |
|---|
| 2026.04.14 | ₩22,698 | ₩22,885 | ₩22,698 | ₩22,818 | +0.53% | 7.6천 |
|---|
| 2026.04.13 | ₩21,830 | ₩22,485 | ₩21,830 | ₩22,391 | +2.57% | 5천 |
|---|
| 2026.04.10 | ₩22,157 | ₩22,157 | ₩21,964 | ₩22,120 | -0.17% | 2.3천 |
|---|
| 2026.04.09 | ₩22,231 | ₩22,258 | ₩21,798 | ₩22,155 | -0.34% | 5천 |
|---|
| 2026.04.08 | ₩23,059 | ₩23,179 | ₩22,585 | ₩22,599 | -1.99% | 2.7만 |
|---|
| 2026.04.07 | ₩21,897 | ₩21,897 | ₩21,334 | ₩21,530 | -1.68% | 6.6천 |
|---|
| 2026.04.06 | ₩21,550 | ₩21,717 | ₩21,550 | ₩21,717 | +0.77% | 1.4천 |
|---|
| 2026.04.02 | ₩21,109 | ₩21,510 | ₩20,962 | ₩21,416 | +1.45% | 4.8천 |
|---|
| 2026.04.01 | ₩21,830 | ₩21,937 | ₩21,643 | ₩21,643 | -0.86% | 8.6천 |
|---|
| 2026.03.31 | ₩21,123 | ₩21,470 | ₩21,083 | ₩21,470 | +1.64% | 1.9천 |
|---|
| 2026.03.30 | ₩20,936 | ₩21,003 | ₩20,695 | ₩20,695 | -1.15% | 1.6만 |
|---|
| 2026.03.27 | ₩21,336 | ₩21,336 | ₩20,749 | ₩20,794 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩21,376 | ₩21,617 | ₩21,350 | ₩21,477 | +0.47% | 3천 |
|---|
| 2026.03.25 | ₩21,637 | ₩21,657 | ₩21,283 | ₩21,482 | -0.72% | 1.3천 |
|---|
| 2026.03.24 | ₩21,430 | ₩21,430 | ₩21,083 | ₩21,165 | -1.23% | 6.8천 |
|---|
| 2026.03.23 | ₩21,657 | ₩21,937 | ₩21,543 | ₩21,738 | +0.38% | 3.9천 |
|---|
| 2026.03.20 | ₩21,457 | ₩21,457 | ₩21,169 | ₩21,169 | -1.34% | 4.9천 |
|---|
| 2026.03.19 | ₩21,376 | ₩21,597 | ₩21,364 | ₩21,566 | +0.89% | 2.9천 |
|---|
| 2026.03.18 | ₩22,004 | ₩22,015 | ₩21,635 | ₩21,635 | -1.67% | 4.1천 |
|---|
| 2026.03.17 | ₩21,964 | ₩22,364 | ₩21,964 | ₩22,068 | +0.47% | 7.7천 |
|---|
| 2026.03.16 | ₩21,630 | ₩21,817 | ₩21,550 | ₩21,717 | +0.40% | 1.6만 |
|---|
| 2026.03.13 | ₩21,804 | ₩21,870 | ₩21,376 | ₩21,497 | -1.41% | 7.6천 |
|---|
| 2026.03.12 | ₩21,951 | ₩22,178 | ₩21,590 | ₩21,673 | -1.27% | 1.3만 |
|---|
| 2026.03.11 | ₩22,418 | ₩22,578 | ₩22,272 | ₩22,433 | +0.07% | 2.7천 |
|---|
| 2026.03.10 | ₩22,712 | ₩22,712 | ₩22,485 | ₩22,518 | -0.85% | 8.2천 |
|---|
| 2026.03.09 | ₩22,391 | ₩22,765 | ₩21,884 | ₩22,700 | +1.38% | 4.7천 |
|---|
| 2026.03.06 | ₩22,418 | ₩22,605 | ₩22,418 | ₩22,565 | +0.66% | 2.7천 |
|---|
| 2026.03.05 | ₩22,351 | ₩23,005 | ₩22,351 | ₩22,525 | +0.78% | 1만 |
|---|
| 2026.03.04 | ₩22,351 | ₩22,645 | ₩22,218 | ₩22,364 | +0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩21,897 | ₩22,137 | ₩21,750 | ₩22,137 | +1.10% | 8.6천 |
|---|
| 2026.03.02 | ₩22,137 | ₩22,625 | ₩22,137 | ₩22,625 | +2.20% | 9.7천 |
|---|
| 2026.02.27 | ₩22,818 | ₩23,045 | ₩22,765 | ₩22,845 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩22,565 | ₩23,272 | ₩22,565 | ₩23,272 | +3.14% | 1.1만 |
|---|
| 2026.02.25 | ₩22,431 | ₩22,573 | ₩22,431 | ₩22,551 | +0.54% | 4.4천 |
|---|
| 2026.02.24 | ₩22,271 | ₩22,586 | ₩22,231 | ₩22,384 | +0.51% | 6.6천 |
|---|
| 2026.02.23 | ₩23,072 | ₩23,139 | ₩22,271 | ₩22,304 | -3.33% | 9.6천 |
|---|
| 2026.02.20 | ₩23,059 | ₩23,344 | ₩23,059 | ₩23,232 | +0.75% | 4.4천 |
|---|
| 2026.02.19 | ₩23,366 | ₩23,366 | ₩23,045 | ₩23,105 | -1.11% | 1.4천 |
|---|
| 2026.02.18 | ₩23,379 | ₩23,539 | ₩23,219 | ₩23,276 | -0.44% | 3.8천 |
|---|
| 2026.02.17 | ₩23,085 | ₩23,339 | ₩23,005 | ₩23,259 | +0.75% | 6.6천 |
|---|
| 2026.02.13 | ₩23,499 | ₩23,499 | ₩22,993 | ₩22,993 | -2.15% | 6.3천 |
|---|
| 2026.02.12 | ₩24,100 | ₩24,114 | ₩23,286 | ₩23,433 | -2.77% | 1.3만 |
|---|
| 2026.02.11 | ₩24,567 | ₩24,761 | ₩24,167 | ₩24,174 | -1.60% | 7.9천 |
|---|
| 2026.02.10 | ₩24,608 | ₩24,808 | ₩24,608 | ₩24,704 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩24,300 | ₩24,570 | ₩24,274 | ₩24,447 | +0.60% | 5.4천 |
|---|
| 2026.02.06 | ₩24,194 | ₩24,320 | ₩24,073 | ₩24,320 | +0.52% | 2만 |
|---|
| 2026.02.05 | ₩24,781 | ₩24,781 | ₩24,300 | ₩24,300 | -1.94% | 8.4천 |
|---|
| 2026.02.04 | ₩24,968 | ₩24,968 | ₩24,621 | ₩24,848 | -0.48% | 5.6천 |
|---|
| 2026.02.03 | ₩26,090 | ₩26,090 | ₩24,888 | ₩24,915 | -4.50% | 7.3천 |
|---|
| 2026.02.02 | ₩26,050 | ₩26,283 | ₩26,050 | ₩26,230 | +0.69% | 5.5천 |
|---|
| 2026.01.30 | ₩26,290 | ₩26,290 | ₩25,836 | ₩25,943 | -1.32% | 8.6천 |
|---|
| 2026.01.29 | ₩26,370 | ₩26,430 | ₩26,196 | ₩26,390 | +0.08% | 6.7천 |
|---|
| 2026.01.28 | ₩26,517 | ₩26,517 | ₩26,170 | ₩26,263 | -0.96% | 4천 |
|---|
| 2026.01.27 | ₩26,851 | ₩26,851 | ₩26,544 | ₩26,617 | -0.87% | 3.2천 |
|---|
| 2026.01.26 | ₩26,731 | ₩26,837 | ₩26,717 | ₩26,811 | +0.30% | 6천 |
|---|
| 2026.01.23 | ₩26,851 | ₩26,851 | ₩26,717 | ₩26,811 | -0.15% | 2천 |
|---|
| 2026.01.22 | ₩26,824 | ₩27,099 | ₩26,815 | ₩26,983 | +0.59% | 3.9천 |
|---|
| 2026.01.21 | ₩26,490 | ₩26,731 | ₩26,383 | ₩26,610 | +0.45% | 4.9천 |
|---|
| 2026.01.20 | ₩26,423 | ₩26,744 | ₩26,357 | ₩26,423 | 0.00% | 3.5천 |
|---|
| 2026.01.16 | ₩27,051 | ₩27,051 | ₩26,944 | ₩26,944 | -0.39% | 2.6천 |
|---|
| 2026.01.15 | ₩27,104 | ₩27,144 | ₩27,038 | ₩27,038 | -0.25% | 2.5만 |
|---|
| 2026.01.14 | ₩27,899 | ₩27,899 | ₩27,024 | ₩27,131 | -2.75% | 3.1천 |
|---|
| 2026.01.13 | ₩28,226 | ₩28,226 | ₩27,892 | ₩28,006 | -0.78% | 4.5천 |
|---|
| 2026.01.12 | ₩28,266 | ₩28,266 | ₩28,039 | ₩28,239 | -0.09% | 7.1천 |
|---|
| 2026.01.09 | ₩28,293 | ₩28,293 | ₩27,963 | ₩28,179 | -0.40% | 8.8천 |
|---|
| 2026.01.08 | ₩28,066 | ₩28,253 | ₩28,066 | ₩28,210 | +0.51% | 6.6천 |
|---|
| 2026.01.07 | ₩28,173 | ₩28,186 | ₩28,072 | ₩28,173 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩27,785 | ₩28,039 | ₩27,719 | ₩27,999 | +0.77% | 6.2천 |
|---|
| 2026.01.05 | ₩27,425 | ₩27,705 | ₩27,425 | ₩27,678 | +0.93% | 7.9천 |
|---|
| 2026.01.02 | ₩27,946 | ₩27,946 | ₩27,558 | ₩27,558 | -1.39% | 5.1천 |
|---|
| 2025.12.31 | ₩27,852 | ₩27,852 | ₩27,638 | ₩27,664 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩27,665 | ₩27,852 | ₩27,533 | ₩27,852 | +0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩27,692 | ₩27,692 | ₩27,345 | ₩27,358 | -1.21% | 1.3만 |
|---|
| 2025.12.26 | ₩27,732 | ₩28,039 | ₩27,665 | ₩27,793 | +0.22% | 5.7천 |
|---|
| 2025.12.24 | ₩27,986 | ₩28,253 | ₩27,662 | ₩27,692 | -1.05% | 8.6천 |
|---|
| 2025.12.23 | ₩28,279 | ₩28,279 | ₩27,719 | ₩27,836 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩28,386 | ₩28,386 | ₩28,253 | ₩28,293 | -0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩28,279 | ₩28,279 | ₩28,213 | ₩28,219 | -0.21% | 3.7천 |
|---|
| 2025.12.18 | ₩28,359 | ₩28,359 | ₩28,146 | ₩28,174 | -0.65% | 4.6천 |
|---|
| 2025.12.17 | ₩28,186 | ₩28,319 | ₩27,852 | ₩27,852 | -1.18% | 6.2천 |
|---|
| 2025.12.16 | ₩28,186 | ₩28,233 | ₩27,986 | ₩28,026 | -0.57% | 2.7만 |
|---|
| 2025.12.15 | ₩28,359 | ₩28,373 | ₩28,106 | ₩28,106 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩28,319 | ₩28,326 | ₩28,095 | ₩28,206 | -0.40% | 6.7천 |
|---|
| 2025.12.11 | ₩27,963 | ₩28,159 | ₩27,959 | ₩28,159 | +0.70% | 1.3만 |
|---|
| 2025.12.10 | ₩27,799 | ₩28,039 | ₩27,545 | ₩28,039 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩27,692 | ₩27,839 | ₩27,638 | ₩27,772 | +0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩28,132 | ₩28,132 | ₩27,598 | ₩27,759 | -1.33% | 1.4만 |
|---|
| 2025.12.05 | ₩27,892 | ₩28,159 | ₩27,852 | ₩28,118 | +0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩27,959 | ₩27,972 | ₩27,880 | ₩27,932 | -0.10% | 4.1천 |
|---|
| 2025.12.03 | ₩27,825 | ₩27,972 | ₩27,825 | ₩27,959 | +0.48% | 4.2천 |
|---|
| 2025.12.02 | ₩27,638 | ₩27,852 | ₩27,518 | ₩27,839 | +0.72% | 3.6천 |
|---|
| 2025.12.01 | ₩27,318 | ₩27,625 | ₩27,318 | ₩27,538 | +0.81% | 18.1만 |
|---|
| 2025.11.28 | ₩27,078 | ₩27,418 | ₩27,078 | ₩27,171 | +0.35% | 2.9만 |
|---|
| 2025.11.26 | ₩26,904 | ₩27,080 | ₩26,784 | ₩27,018 | +0.42% | 3.4천 |
|---|
| 2025.11.25 | ₩26,650 | ₩27,104 | ₩26,650 | ₩27,104 | +1.70% | 3.2천 |
|---|
| 2025.11.24 | ₩26,584 | ₩26,640 | ₩26,518 | ₩26,629 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩26,050 | ₩26,544 | ₩25,929 | ₩26,443 | +1.51% | 4.2천 |
|---|
| 2025.11.20 | ₩26,757 | ₩26,811 | ₩25,896 | ₩25,896 | -3.22% | 6.7천 |
|---|
| 2025.11.19 | ₩26,931 | ₩26,931 | ₩26,597 | ₩26,648 | -1.05% | 5.8천 |
|---|
| 2025.11.18 | ₩27,331 | ₩27,452 | ₩27,291 | ₩27,421 | +0.33% | 5.5천 |
|---|
| 2025.11.17 | ₩28,373 | ₩28,391 | ₩27,772 | ₩27,845 | -1.86% | 4.3천 |
|---|
| 2025.11.14 | ₩28,373 | ₩28,633 | ₩28,173 | ₩28,474 | +0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩29,120 | ₩29,120 | ₩28,608 | ₩28,608 | -1.76% | 5.7천 |
|---|
| 2025.11.12 | ₩29,054 | ₩29,127 | ₩28,907 | ₩29,107 | +0.18% | 3.9천 |
|---|
| 2025.11.11 | ₩29,014 | ₩29,054 | ₩28,947 | ₩29,032 | +0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩28,693 | ₩28,880 | ₩28,573 | ₩28,867 | +0.60% | 7.7천 |
|---|
| 2025.11.07 | ₩27,892 | ₩28,226 | ₩27,665 | ₩28,226 | +1.20% | 1.4만 |
|---|
| 2025.11.06 | ₩28,199 | ₩28,199 | ₩27,879 | ₩27,984 | -0.76% | 3.5천 |
|---|
| 2025.11.05 | ₩27,999 | ₩28,199 | ₩27,999 | ₩28,148 | +0.53% | 1.9천 |
|---|
| 2025.11.04 | ₩28,052 | ₩28,092 | ₩27,919 | ₩27,932 | -0.43% | 7천 |
|---|
| 2025.11.03 | ₩28,560 | ₩28,560 | ₩28,366 | ₩28,466 | -0.33% | 5.6천 |
|---|
| 2025.10.31 | ₩28,453 | ₩28,546 | ₩28,321 | ₩28,506 | +0.19% | 6.2천 |
|---|
| 2025.10.30 | ₩28,293 | ₩28,626 | ₩28,173 | ₩28,513 | +0.78% | 9.2천 |
|---|
| 2025.10.29 | ₩29,094 | ₩29,094 | ₩28,560 | ₩28,560 | -1.84% | 5.9천 |
|---|
| 2025.10.28 | ₩29,294 | ₩29,294 | ₩29,027 | ₩29,047 | -0.84% | 6.6천 |
|---|
| 2025.10.27 | ₩29,214 | ₩29,372 | ₩28,907 | ₩29,368 | +0.53% | 8천 |
|---|
| 2025.10.24 | ₩29,241 | ₩29,281 | ₩29,147 | ₩29,179 | -0.21% | 1만 |
|---|
| 2025.10.23 | ₩29,014 | ₩29,014 | ₩28,947 | ₩28,947 | -0.23% | 5천 |
|---|
| 2025.10.22 | ₩28,747 | ₩29,040 | ₩28,079 | ₩28,920 | +0.60% | 6천 |
|---|
| 2025.10.21 | ₩28,680 | ₩28,840 | ₩28,628 | ₩28,747 | +0.23% | 5.2천 |
|---|
| 2025.10.20 | ₩28,560 | ₩28,887 | ₩28,560 | ₩28,840 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩28,319 | ₩28,577 | ₩28,319 | ₩28,546 | +0.80% | 4.1천 |
|---|
| 2025.10.16 | ₩28,800 | ₩28,840 | ₩28,413 | ₩28,493 | -1.07% | 8.4천 |
|---|
| 2025.10.15 | ₩28,920 | ₩28,987 | ₩28,640 | ₩28,693 | -0.78% | 3.5천 |
|---|
| 2025.10.14 | ₩28,226 | ₩28,773 | ₩28,213 | ₩28,755 | +1.87% | 7.4천 |
|---|
| 2025.10.13 | ₩28,613 | ₩28,613 | ₩28,480 | ₩28,600 | -0.05% | 3.1천 |
|---|
| 2025.10.10 | ₩28,653 | ₩29,000 | ₩28,186 | ₩28,285 | -1.29% | 3.1천 |
|---|