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 | ₩22,616 | ₩22,643 | ₩22,496 | ₩22,643 | +0.12% | 8.9천 |
| 2026.10.08 | ₩22,202 | ₩22,404 | ₩22,189 | ₩22,404 | +0.91% | 1.8천 |
| 2026.10.07 | ₩22,215 | ₩22,229 | ₩22,135 | ₩22,222 | +0.03% | 2.1천 |
| 2026.10.06 | ₩22,683 | ₩22,683 | ₩22,329 | ₩22,382 | -1.33% | 800 |
| 2026.10.05 | ₩22,442 | ₩22,563 | ₩22,306 | ₩22,496 | +0.24% | 4.6천 |
| 2026.10.02 | ₩22,282 | ₩22,385 | ₩22,282 | ₩22,385 | +0.46% | 2.8천 |
| 2026.10.01 | ₩22,629 | ₩22,629 | ₩22,356 | ₩22,356 | -1.21% | 1.5천 |
| 2026.09.30 | ₩22,683 | ₩22,710 | ₩22,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,568 |
| -0.51% |
| 6천 |
| 2026.09.29 | ₩22,536 | ₩22,536 | ₩22,409 | ₩22,511 | -0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩22,309 | ₩22,416 | ₩22,269 | ₩22,410 | +0.46% | 1.6만 |
|---|
| 2026.09.25 | ₩22,349 | ₩22,576 | ₩22,296 | ₩22,513 | +0.74% | 1만 |
|---|
| 2026.09.24 | ₩22,416 | ₩22,437 | ₩22,336 | ₩22,437 | +0.10% | 6.7천 |
|---|
| 2026.09.23 | ₩23,004 | ₩23,004 | ₩22,369 | ₩22,369 | -2.76% | 2.5만 |
|---|
| 2026.09.22 | ₩23,070 | ₩23,184 | ₩23,030 | ₩23,184 | +0.49% | 4.9천 |
|---|
| 2026.09.21 | ₩23,458 | ₩23,458 | ₩23,284 | ₩23,424 | -0.14% | 2.4천 |
|---|
| 2026.09.18 | ₩23,391 | ₩23,523 | ₩23,058 | ₩23,177 | -0.91% | 5.7천 |
|---|
| 2026.09.17 | ₩23,765 | ₩23,765 | ₩23,605 | ₩23,618 | -0.62% | 4.5천 |
|---|
| 2026.09.16 | ₩23,671 | ₩23,752 | ₩23,591 | ₩23,607 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩23,792 | ₩23,792 | ₩23,565 | ₩23,591 | -0.84% | 3.4천 |
|---|
| 2026.09.14 | ₩23,738 | ₩23,858 | ₩23,658 | ₩23,858 | +0.51% | 1.3만 |
|---|
| 2026.09.11 | ₩23,872 | ₩23,872 | ₩23,671 | ₩23,749 | -0.51% | 6.6천 |
|---|
| 2026.09.10 | ₩23,538 | ₩23,698 | ₩23,418 | ₩23,621 | +0.35% | 4.7천 |
|---|
| 2026.09.09 | ₩24,366 | ₩24,366 | ₩23,925 | ₩23,933 | -1.78% | 3.7천 |
|---|
| 2026.09.08 | ₩25,194 | ₩25,194 | ₩24,716 | ₩24,753 | -1.75% | 2.6천 |
|---|
| 2026.09.04 | ₩25,381 | ₩25,408 | ₩25,208 | ₩25,355 | -0.11% | 2.3만 |
|---|
| 2026.09.03 | ₩25,755 | ₩25,795 | ₩25,168 | ₩25,368 | -1.50% | 74.8만 |
|---|
| 2026.09.02 | ₩25,649 | ₩25,742 | ₩25,528 | ₩25,655 | +0.03% | 54만 |
|---|
| 2026.09.01 | ₩25,929 | ₩26,023 | ₩25,488 | ₩25,515 | -1.60% | 15.3만 |
|---|
| 2026.08.31 | ₩26,557 | ₩26,557 | ₩26,250 | ₩26,351 | -0.77% | 7.1천 |
|---|
| 2026.08.28 | ₩26,784 | ₩26,812 | ₩26,570 | ₩26,657 | -0.47% | 1.9만 |
|---|
| 2026.08.27 | ₩26,757 | ₩26,757 | ₩26,597 | ₩26,640 | -0.44% | 4.3천 |
|---|
| 2026.08.26 | ₩27,091 | ₩27,091 | ₩26,731 | ₩26,763 | -1.21% | 4천 |
|---|
| 2026.08.25 | ₩27,145 | ₩27,145 | ₩26,955 | ₩27,044 | -0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩26,731 | ₩27,091 | ₩26,650 | ₩27,053 | +1.20% | 4.7천 |
|---|
| 2026.08.21 | ₩26,717 | ₩26,797 | ₩26,610 | ₩26,795 | +0.29% | 3.5천 |
|---|
| 2026.08.20 | ₩26,731 | ₩26,784 | ₩26,731 | ₩26,784 | +0.20% | 1.6천 |
|---|
| 2026.08.19 | ₩26,797 | ₩27,048 | ₩26,731 | ₩26,918 | +0.45% | 9.1천 |
|---|
| 2026.08.18 | ₩26,851 | ₩26,938 | ₩26,784 | ₩26,811 | -0.15% | 8.1천 |
|---|
| 2026.08.17 | ₩27,145 | ₩27,145 | ₩26,690 | ₩26,839 | -1.13% | 1.8만 |
|---|
| 2026.08.14 | ₩27,292 | ₩27,292 | ₩27,198 | ₩27,252 | -0.15% | 5.7천 |
|---|
| 2026.08.13 | ₩26,984 | ₩27,265 | ₩26,878 | ₩27,198 | +0.79% | 11만 |
|---|
| 2026.08.12 | ₩27,171 | ₩27,171 | ₩26,771 | ₩26,958 | -0.79% | 1.9천 |
|---|
| 2026.08.11 | ₩26,904 | ₩27,398 | ₩26,904 | ₩26,998 | +0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩26,931 | ₩27,158 | ₩26,904 | ₩26,971 | +0.15% | 20.5만 |
|---|
| 2026.08.07 | ₩26,664 | ₩26,829 | ₩26,610 | ₩26,697 | +0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩26,347 | ₩26,597 | ₩26,343 | ₩26,410 | +0.24% | 1.7천 |
|---|
| 2026.08.05 | ₩27,131 | ₩27,131 | ₩26,744 | ₩26,837 | -1.08% | 2만 |
|---|
| 2026.08.04 | ₩26,370 | ₩26,717 | ₩26,370 | ₩26,608 | +0.90% | 8만 |
|---|
| 2026.08.03 | ₩26,183 | ₩26,664 | ₩26,183 | ₩26,637 | +1.73% | 20.9만 |
|---|
| 2026.07.31 | ₩25,836 | ₩25,862 | ₩25,769 | ₩25,836 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩25,849 | ₩26,251 | ₩25,769 | ₩25,769 | -0.31% | 1.9천 |
|---|
| 2026.07.29 | ₩25,555 | ₩25,555 | ₩25,488 | ₩25,528 | -0.10% | 4천 |
|---|
| 2026.07.28 | ₩25,141 | ₩25,551 | ₩25,141 | ₩25,551 | +1.63% | 6.4천 |
|---|
| 2026.07.27 | ₩24,420 | ₩24,713 | ₩24,420 | ₩24,687 | +1.09% | 3.4천 |
|---|
| 2026.07.24 | ₩23,712 | ₩23,832 | ₩23,651 | ₩23,765 | +0.23% | 5천 |
|---|
| 2026.07.23 | ₩23,832 | ₩23,832 | ₩23,444 | ₩23,606 | -0.95% | 5.3천 |
|---|
| 2026.07.22 | ₩24,155 | ₩24,155 | ₩23,915 | ₩23,939 | -0.90% | 1.3천 |
|---|
| 2026.07.21 | ₩24,460 | ₩24,460 | ₩24,226 | ₩24,273 | -0.76% | 5.9천 |
|---|
| 2026.07.20 | ₩24,553 | ₩24,553 | ₩24,353 | ₩24,399 | -0.63% | 1.4천 |
|---|
| 2026.07.17 | ₩24,540 | ₩24,540 | ₩24,398 | ₩24,533 | -0.03% | 3.2천 |
|---|
| 2026.07.16 | ₩24,727 | ₩24,794 | ₩24,700 | ₩24,794 | +0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩24,433 | ₩24,573 | ₩24,433 | ₩24,542 | +0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩24,460 | ₩24,460 | ₩24,366 | ₩24,413 | -0.19% | 1.6천 |
|---|
| 2026.07.13 | ₩24,593 | ₩24,847 | ₩24,306 | ₩24,346 | -1.00% | 2.8천 |
|---|
| 2026.07.10 | ₩24,687 | ₩24,847 | ₩24,687 | ₩24,786 | +0.40% | 2.3천 |
|---|
| 2026.07.09 | ₩24,366 | ₩24,700 | ₩24,366 | ₩24,700 | +1.37% | 1.5천 |
|---|
| 2026.07.08 | ₩24,566 | ₩24,566 | ₩23,458 | ₩24,179 | -1.58% | 4.7천 |
|---|
| 2026.07.07 | ₩25,074 | ₩25,154 | ₩25,007 | ₩25,081 | +0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩24,927 | ₩24,981 | ₩24,713 | ₩24,775 | -0.61% | 7.8천 |
|---|
| 2026.07.02 | ₩24,713 | ₩24,775 | ₩24,680 | ₩24,775 | +0.25% | 4.3천 |
|---|
| 2026.07.01 | ₩24,246 | ₩24,740 | ₩24,245 | ₩24,727 | +1.98% | 4.8천 |
|---|
| 2026.06.30 | ₩24,379 | ₩24,379 | ₩24,232 | ₩24,319 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩24,206 | ₩24,446 | ₩24,192 | ₩24,346 | +0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩23,498 | ₩24,009 | ₩23,498 | ₩23,985 | +2.08% | 2.8천 |
|---|
| 2026.06.25 | ₩23,912 | ₩23,912 | ₩23,685 | ₩23,698 | -0.89% | 7.7천 |
|---|
| 2026.06.24 | ₩23,565 | ₩23,939 | ₩23,565 | ₩23,865 | +1.28% | 9.8천 |
|---|
| 2026.06.23 | ₩23,337 | ₩23,471 | ₩23,337 | ₩23,398 | +0.26% | 1.3천 |
|---|
| 2026.06.22 | ₩23,832 | ₩23,858 | ₩23,698 | ₩23,762 | -0.29% | 5천 |
|---|
| 2026.06.18 | ₩23,805 | ₩24,139 | ₩23,805 | ₩24,063 | +1.08% | 4.3천 |
|---|
| 2026.06.17 | ₩24,126 | ₩24,179 | ₩23,965 | ₩23,965 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩23,778 | ₩23,939 | ₩23,778 | ₩23,840 | +0.26% | 3.3천 |
|---|
| 2026.06.15 | ₩23,752 | ₩24,152 | ₩23,752 | ₩23,838 | +0.37% | 1.9만 |
|---|
| 2026.06.12 | ₩22,977 | ₩23,217 | ₩22,857 | ₩23,170 | +0.84% | 4.5천 |
|---|
| 2026.06.11 | ₩22,816 | ₩23,058 | ₩22,599 | ₩23,058 | +1.06% | 7.4천 |
|---|
| 2026.06.10 | ₩22,790 | ₩22,937 | ₩22,523 | ₩22,523 | -1.17% | 7.9천 |
|---|
| 2026.06.09 | ₩23,044 | ₩23,411 | ₩22,750 | ₩23,004 | -0.17% | 9.4천 |
|---|
| 2026.06.08 | ₩23,044 | ₩23,257 | ₩22,977 | ₩23,164 | +0.52% | 4.4천 |
|---|
| 2026.06.05 | ₩23,444 | ₩23,605 | ₩22,990 | ₩23,030 | -1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩23,511 | ₩23,658 | ₩23,378 | ₩23,395 | -0.49% | 2.2만 |
|---|
| 2026.06.03 | ₩23,484 | ₩23,484 | ₩23,070 | ₩23,137 | -1.48% | 9.9천 |
|---|
| 2026.06.02 | ₩23,765 | ₩23,765 | ₩23,378 | ₩23,658 | -0.45% | 7.4천 |
|---|
| 2026.06.01 | ₩23,177 | ₩23,818 | ₩23,164 | ₩23,728 | +2.37% | 1.2만 |
|---|
| 2026.05.29 | ₩23,070 | ₩23,324 | ₩23,030 | ₩23,136 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩22,442 | ₩22,783 | ₩22,336 | ₩22,783 | +1.52% | 1.1만 |
|---|
| 2026.05.27 | ₩22,229 | ₩22,376 | ₩22,122 | ₩22,322 | +0.42% | 4.1만 |
|---|
| 2026.05.26 | ₩22,376 | ₩22,442 | ₩22,229 | ₩22,262 | -0.51% | 4.8천 |
|---|
| 2026.05.22 | ₩22,162 | ₩22,162 | ₩21,734 | ₩21,980 | -0.82% | 9천 |
|---|
| 2026.05.21 | ₩22,055 | ₩22,255 | ₩21,908 | ₩22,242 | +0.85% | 4천 |
|---|
| 2026.05.20 | ₩21,855 | ₩22,102 | ₩21,668 | ₩22,088 | +1.07% | 4.9천 |
|---|
| 2026.05.19 | ₩22,135 | ₩22,215 | ₩21,935 | ₩21,950 | -0.84% | 4천 |
|---|
| 2026.05.18 | ₩22,189 | ₩22,309 | ₩22,108 | ₩22,243 | +0.25% | 4천 |
|---|
| 2026.05.15 | ₩22,189 | ₩22,442 | ₩22,108 | ₩22,115 | -0.33% | 5.3천 |
|---|
| 2026.05.14 | ₩22,643 | ₩22,710 | ₩22,389 | ₩22,396 | -1.09% | 5.9천 |
|---|
| 2026.05.13 | ₩22,870 | ₩22,870 | ₩22,616 | ₩22,726 | -0.63% | 9.5천 |
|---|
| 2026.05.12 | ₩23,124 | ₩23,378 | ₩22,937 | ₩22,966 | -0.68% | 7.3천 |
|---|
| 2026.05.11 | ₩23,738 | ₩23,738 | ₩23,271 | ₩23,277 | -1.94% | 8.7천 |
|---|
| 2026.05.08 | ₩24,152 | ₩24,219 | ₩23,818 | ₩24,005 | -0.61% | 9.4천 |
|---|
| 2026.05.07 | ₩23,792 | ₩24,553 | ₩22,710 | ₩23,516 | -1.16% | 7천 |
|---|
| 2026.05.06 | ₩24,126 | ₩24,126 | ₩23,872 | ₩23,885 | -1.00% | 1.4만 |
|---|
| 2026.05.05 | ₩23,832 | ₩23,899 | ₩23,705 | ₩23,832 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩23,257 | ₩23,798 | ₩23,257 | ₩23,471 | +0.92% | 4.6천 |
|---|
| 2026.05.01 | ₩23,311 | ₩23,391 | ₩23,084 | ₩23,217 | -0.40% | 8.4천 |
|---|
| 2026.04.30 | ₩23,050 | ₩23,284 | ₩22,981 | ₩23,257 | +0.90% | 3.5천 |
|---|
| 2026.04.29 | ₩22,897 | ₩22,897 | ₩22,730 | ₩22,816 | -0.35% | 7.4천 |
|---|
| 2026.04.28 | ₩22,923 | ₩23,057 | ₩22,849 | ₩23,057 | +0.58% | 1.9천 |
|---|
| 2026.04.27 | ₩23,070 | ₩23,110 | ₩22,937 | ₩22,942 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,257 | ₩23,257 | ₩22,910 | ₩23,037 | -0.95% | 1.8천 |
|---|
| 2026.04.23 | ₩23,391 | ₩23,391 | ₩22,830 | ₩22,937 | -1.94% | 5.5천 |
|---|
| 2026.04.22 | ₩23,969 | ₩24,063 | ₩22,576 | ₩23,474 | -2.07% | 2만 |
|---|
| 2026.04.21 | ₩24,313 | ₩24,393 | ₩23,925 | ₩24,032 | -1.15% | 6.8천 |
|---|
| 2026.04.20 | ₩24,232 | ₩24,393 | ₩24,159 | ₩24,393 | +0.66% | 1.9만 |
|---|
| 2026.04.17 | ₩24,299 | ₩24,713 | ₩24,219 | ₩24,446 | +0.60% | 2.4만 |
|---|
| 2026.04.16 | ₩24,072 | ₩24,072 | ₩23,738 | ₩23,778 | -1.22% | 4.9천 |
|---|
| 2026.04.15 | ₩23,311 | ₩23,511 | ₩23,311 | ₩23,511 | +0.86% | 3.1천 |
|---|
| 2026.04.14 | ₩22,710 | ₩22,897 | ₩22,710 | ₩22,830 | +0.53% | 7.6천 |
|---|
| 2026.04.13 | ₩21,841 | ₩22,496 | ₩21,841 | ₩22,402 | +2.57% | 5천 |
|---|
| 2026.04.10 | ₩22,169 | ₩22,169 | ₩21,975 | ₩22,131 | -0.17% | 2.3천 |
|---|
| 2026.04.09 | ₩22,242 | ₩22,269 | ₩21,809 | ₩22,166 | -0.34% | 5천 |
|---|
| 2026.04.08 | ₩23,070 | ₩23,191 | ₩22,596 | ₩22,611 | -1.99% | 2.7만 |
|---|
| 2026.04.07 | ₩21,908 | ₩21,908 | ₩21,344 | ₩21,541 | -1.68% | 6.6천 |
|---|
| 2026.04.06 | ₩21,561 | ₩21,728 | ₩21,561 | ₩21,728 | +0.77% | 1.4천 |
|---|
| 2026.04.02 | ₩21,120 | ₩21,521 | ₩20,973 | ₩21,427 | +1.45% | 4.8천 |
|---|
| 2026.04.01 | ₩21,841 | ₩21,948 | ₩21,654 | ₩21,654 | -0.86% | 8.6천 |
|---|
| 2026.03.31 | ₩21,133 | ₩21,481 | ₩21,093 | ₩21,481 | +1.64% | 1.9천 |
|---|
| 2026.03.30 | ₩20,946 | ₩21,013 | ₩20,706 | ₩20,706 | -1.15% | 1.6만 |
|---|
| 2026.03.27 | ₩21,347 | ₩21,347 | ₩20,759 | ₩20,805 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩21,387 | ₩21,628 | ₩21,360 | ₩21,487 | +0.47% | 3천 |
|---|
| 2026.03.25 | ₩21,648 | ₩21,668 | ₩21,294 | ₩21,493 | -0.72% | 1.3천 |
|---|
| 2026.03.24 | ₩21,441 | ₩21,441 | ₩21,093 | ₩21,176 | -1.23% | 6.8천 |
|---|
| 2026.03.23 | ₩21,668 | ₩21,948 | ₩21,554 | ₩21,749 | +0.38% | 3.9천 |
|---|
| 2026.03.20 | ₩21,467 | ₩21,467 | ₩21,180 | ₩21,180 | -1.34% | 4.9천 |
|---|
| 2026.03.19 | ₩21,387 | ₩21,608 | ₩21,375 | ₩21,577 | +0.89% | 2.9천 |
|---|
| 2026.03.18 | ₩22,015 | ₩22,026 | ₩21,646 | ₩21,646 | -1.67% | 4.1천 |
|---|
| 2026.03.17 | ₩21,975 | ₩22,376 | ₩21,975 | ₩22,079 | +0.47% | 7.7천 |
|---|
| 2026.03.16 | ₩21,641 | ₩21,828 | ₩21,561 | ₩21,728 | +0.40% | 1.6만 |
|---|
| 2026.03.13 | ₩21,815 | ₩21,881 | ₩21,387 | ₩21,507 | -1.41% | 7.6천 |
|---|
| 2026.03.12 | ₩21,962 | ₩22,189 | ₩21,601 | ₩21,684 | -1.27% | 1.3만 |
|---|
| 2026.03.11 | ₩22,429 | ₩22,589 | ₩22,283 | ₩22,444 | +0.07% | 2.7천 |
|---|
| 2026.03.10 | ₩22,723 | ₩22,723 | ₩22,496 | ₩22,529 | -0.85% | 8.2천 |
|---|
| 2026.03.09 | ₩22,402 | ₩22,776 | ₩21,895 | ₩22,711 | +1.38% | 4.7천 |
|---|
| 2026.03.06 | ₩22,429 | ₩22,616 | ₩22,429 | ₩22,576 | +0.66% | 2.7천 |
|---|
| 2026.03.05 | ₩22,362 | ₩23,017 | ₩22,362 | ₩22,536 | +0.78% | 1만 |
|---|
| 2026.03.04 | ₩22,362 | ₩22,656 | ₩22,229 | ₩22,376 | +0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩21,908 | ₩22,149 | ₩21,761 | ₩22,149 | +1.10% | 8.6천 |
|---|
| 2026.03.02 | ₩22,149 | ₩22,636 | ₩22,149 | ₩22,636 | +2.20% | 9.7천 |
|---|
| 2026.02.27 | ₩22,830 | ₩23,057 | ₩22,776 | ₩22,857 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩22,576 | ₩23,284 | ₩22,576 | ₩23,284 | +3.14% | 1.1만 |
|---|
| 2026.02.25 | ₩22,442 | ₩22,584 | ₩22,442 | ₩22,563 | +0.54% | 4.4천 |
|---|
| 2026.02.24 | ₩22,282 | ₩22,597 | ₩22,242 | ₩22,396 | +0.51% | 6.6천 |
|---|
| 2026.02.23 | ₩23,084 | ₩23,150 | ₩22,282 | ₩22,316 | -3.33% | 9.6천 |
|---|
| 2026.02.20 | ₩23,070 | ₩23,356 | ₩23,070 | ₩23,244 | +0.75% | 4.4천 |
|---|
| 2026.02.19 | ₩23,378 | ₩23,378 | ₩23,057 | ₩23,117 | -1.11% | 1.4천 |
|---|
| 2026.02.18 | ₩23,391 | ₩23,551 | ₩23,231 | ₩23,288 | -0.44% | 3.8천 |
|---|
| 2026.02.17 | ₩23,097 | ₩23,351 | ₩23,017 | ₩23,271 | +0.75% | 6.6천 |
|---|
| 2026.02.13 | ₩23,511 | ₩23,511 | ₩23,005 | ₩23,005 | -2.15% | 6.3천 |
|---|
| 2026.02.12 | ₩24,112 | ₩24,126 | ₩23,297 | ₩23,444 | -2.77% | 1.3만 |
|---|
| 2026.02.11 | ₩24,580 | ₩24,774 | ₩24,179 | ₩24,186 | -1.60% | 7.9천 |
|---|
| 2026.02.10 | ₩24,620 | ₩24,820 | ₩24,620 | ₩24,716 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩24,313 | ₩24,582 | ₩24,286 | ₩24,460 | +0.60% | 5.4천 |
|---|
| 2026.02.06 | ₩24,206 | ₩24,333 | ₩24,086 | ₩24,333 | +0.52% | 2만 |
|---|
| 2026.02.05 | ₩24,794 | ₩24,794 | ₩24,313 | ₩24,313 | -1.94% | 8.4천 |
|---|
| 2026.02.04 | ₩24,981 | ₩24,981 | ₩24,633 | ₩24,860 | -0.48% | 5.6천 |
|---|
| 2026.02.03 | ₩26,103 | ₩26,103 | ₩24,900 | ₩24,927 | -4.50% | 7.3천 |
|---|
| 2026.02.02 | ₩26,063 | ₩26,296 | ₩26,063 | ₩26,243 | +0.69% | 5.5천 |
|---|
| 2026.01.30 | ₩26,303 | ₩26,303 | ₩25,849 | ₩25,956 | -1.32% | 8.6천 |
|---|
| 2026.01.29 | ₩26,383 | ₩26,443 | ₩26,210 | ₩26,403 | +0.08% | 6.7천 |
|---|
| 2026.01.28 | ₩26,530 | ₩26,530 | ₩26,183 | ₩26,276 | -0.96% | 4천 |
|---|
| 2026.01.27 | ₩26,864 | ₩26,864 | ₩26,557 | ₩26,630 | -0.87% | 3.2천 |
|---|
| 2026.01.26 | ₩26,744 | ₩26,851 | ₩26,731 | ₩26,824 | +0.30% | 6천 |
|---|
| 2026.01.23 | ₩26,864 | ₩26,864 | ₩26,731 | ₩26,824 | -0.15% | 2천 |
|---|
| 2026.01.22 | ₩26,837 | ₩27,113 | ₩26,828 | ₩26,996 | +0.59% | 3.9천 |
|---|
| 2026.01.21 | ₩26,503 | ₩26,744 | ₩26,397 | ₩26,624 | +0.45% | 4.9천 |
|---|
| 2026.01.20 | ₩26,437 | ₩26,757 | ₩26,370 | ₩26,437 | 0.00% | 3.5천 |
|---|
| 2026.01.16 | ₩27,065 | ₩27,065 | ₩26,958 | ₩26,958 | -0.39% | 2.6천 |
|---|
| 2026.01.15 | ₩27,118 | ₩27,158 | ₩27,051 | ₩27,051 | -0.25% | 2.5만 |
|---|
| 2026.01.14 | ₩27,913 | ₩27,913 | ₩27,038 | ₩27,145 | -2.75% | 3.1천 |
|---|
| 2026.01.13 | ₩28,240 | ₩28,240 | ₩27,906 | ₩28,020 | -0.78% | 4.5천 |
|---|
| 2026.01.12 | ₩28,280 | ₩28,280 | ₩28,053 | ₩28,253 | -0.09% | 7.1천 |
|---|
| 2026.01.09 | ₩28,307 | ₩28,307 | ₩27,977 | ₩28,193 | -0.40% | 8.8천 |
|---|
| 2026.01.08 | ₩28,080 | ₩28,267 | ₩28,080 | ₩28,224 | +0.51% | 6.6천 |
|---|
| 2026.01.07 | ₩28,187 | ₩28,200 | ₩28,086 | ₩28,187 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩27,799 | ₩28,053 | ₩27,732 | ₩28,013 | +0.77% | 6.2천 |
|---|
| 2026.01.05 | ₩27,439 | ₩27,719 | ₩27,439 | ₩27,692 | +0.93% | 7.9천 |
|---|
| 2026.01.02 | ₩27,960 | ₩27,960 | ₩27,572 | ₩27,572 | -1.39% | 5.1천 |
|---|
| 2025.12.31 | ₩27,866 | ₩27,866 | ₩27,652 | ₩27,678 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩27,679 | ₩27,866 | ₩27,547 | ₩27,866 | +0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩27,706 | ₩27,706 | ₩27,358 | ₩27,372 | -1.21% | 1.3만 |
|---|
| 2025.12.26 | ₩27,746 | ₩28,053 | ₩27,679 | ₩27,807 | +0.22% | 5.7천 |
|---|
| 2025.12.24 | ₩28,000 | ₩28,267 | ₩27,676 | ₩27,706 | -1.05% | 8.6천 |
|---|
| 2025.12.23 | ₩28,294 | ₩28,294 | ₩27,732 | ₩27,850 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩28,400 | ₩28,400 | ₩28,267 | ₩28,307 | -0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩28,294 | ₩28,294 | ₩28,227 | ₩28,233 | -0.21% | 3.7천 |
|---|
| 2025.12.18 | ₩28,374 | ₩28,374 | ₩28,160 | ₩28,188 | -0.65% | 4.6천 |
|---|
| 2025.12.17 | ₩28,200 | ₩28,334 | ₩27,866 | ₩27,866 | -1.18% | 6.2천 |
|---|
| 2025.12.16 | ₩28,200 | ₩28,247 | ₩28,000 | ₩28,040 | -0.57% | 2.7만 |
|---|
| 2025.12.15 | ₩28,374 | ₩28,387 | ₩28,120 | ₩28,120 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩28,334 | ₩28,340 | ₩28,109 | ₩28,220 | -0.40% | 6.7천 |
|---|
| 2025.12.11 | ₩27,977 | ₩28,173 | ₩27,973 | ₩28,173 | +0.70% | 1.3만 |
|---|
| 2025.12.10 | ₩27,813 | ₩28,053 | ₩27,559 | ₩28,053 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩27,706 | ₩27,853 | ₩27,652 | ₩27,786 | +0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩28,147 | ₩28,147 | ₩27,612 | ₩27,773 | -1.33% | 1.4만 |
|---|
| 2025.12.05 | ₩27,906 | ₩28,173 | ₩27,866 | ₩28,132 | +0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩27,973 | ₩27,986 | ₩27,894 | ₩27,946 | -0.10% | 4.1천 |
|---|
| 2025.12.03 | ₩27,839 | ₩27,986 | ₩27,839 | ₩27,973 | +0.48% | 4.2천 |
|---|
| 2025.12.02 | ₩27,652 | ₩27,866 | ₩27,532 | ₩27,853 | +0.72% | 3.6천 |
|---|
| 2025.12.01 | ₩27,332 | ₩27,639 | ₩27,332 | ₩27,552 | +0.81% | 18.1만 |
|---|
| 2025.11.28 | ₩27,091 | ₩27,432 | ₩27,091 | ₩27,185 | +0.35% | 2.9만 |
|---|
| 2025.11.26 | ₩26,918 | ₩27,094 | ₩26,797 | ₩27,031 | +0.42% | 3.4천 |
|---|
| 2025.11.25 | ₩26,664 | ₩27,118 | ₩26,664 | ₩27,118 | +1.70% | 3.2천 |
|---|
| 2025.11.24 | ₩26,597 | ₩26,653 | ₩26,532 | ₩26,642 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩26,063 | ₩26,557 | ₩25,942 | ₩26,457 | +1.51% | 4.2천 |
|---|
| 2025.11.20 | ₩26,771 | ₩26,824 | ₩25,909 | ₩25,909 | -3.22% | 6.7천 |
|---|
| 2025.11.19 | ₩26,944 | ₩26,944 | ₩26,610 | ₩26,661 | -1.05% | 5.8천 |
|---|
| 2025.11.18 | ₩27,345 | ₩27,465 | ₩27,305 | ₩27,435 | +0.33% | 5.5천 |
|---|
| 2025.11.17 | ₩28,387 | ₩28,406 | ₩27,786 | ₩27,859 | -1.86% | 4.3천 |
|---|
| 2025.11.14 | ₩28,387 | ₩28,648 | ₩28,187 | ₩28,489 | +0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩29,135 | ₩29,135 | ₩28,622 | ₩28,622 | -1.76% | 5.7천 |
|---|
| 2025.11.12 | ₩29,068 | ₩29,142 | ₩28,921 | ₩29,122 | +0.18% | 3.9천 |
|---|
| 2025.11.11 | ₩29,028 | ₩29,068 | ₩28,961 | ₩29,047 | +0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩28,708 | ₩28,895 | ₩28,587 | ₩28,881 | +0.60% | 7.7천 |
|---|
| 2025.11.07 | ₩27,906 | ₩28,240 | ₩27,679 | ₩28,240 | +1.20% | 1.4만 |
|---|
| 2025.11.06 | ₩28,213 | ₩28,213 | ₩27,893 | ₩27,998 | -0.76% | 3.5천 |
|---|
| 2025.11.05 | ₩28,013 | ₩28,213 | ₩28,013 | ₩28,163 | +0.53% | 1.9천 |
|---|
| 2025.11.04 | ₩28,066 | ₩28,106 | ₩27,933 | ₩27,946 | -0.43% | 7천 |
|---|
| 2025.11.03 | ₩28,574 | ₩28,574 | ₩28,380 | ₩28,481 | -0.33% | 5.6천 |
|---|
| 2025.10.31 | ₩28,467 | ₩28,561 | ₩28,335 | ₩28,521 | +0.19% | 6.2천 |
|---|
| 2025.10.30 | ₩28,307 | ₩28,641 | ₩28,187 | ₩28,527 | +0.78% | 9.2천 |
|---|
| 2025.10.29 | ₩29,108 | ₩29,108 | ₩28,574 | ₩28,574 | -1.84% | 5.9천 |
|---|
| 2025.10.28 | ₩29,309 | ₩29,309 | ₩29,042 | ₩29,062 | -0.84% | 6.6천 |
|---|
| 2025.10.27 | ₩29,229 | ₩29,386 | ₩28,921 | ₩29,382 | +0.53% | 8천 |
|---|
| 2025.10.24 | ₩29,255 | ₩29,295 | ₩29,162 | ₩29,194 | -0.21% | 1만 |
|---|
| 2025.10.23 | ₩29,028 | ₩29,028 | ₩28,961 | ₩28,961 | -0.23% | 5천 |
|---|
| 2025.10.22 | ₩28,761 | ₩29,055 | ₩28,093 | ₩28,935 | +0.60% | 6천 |
|---|
| 2025.10.21 | ₩28,694 | ₩28,855 | ₩28,642 | ₩28,761 | +0.23% | 5.2천 |
|---|
| 2025.10.20 | ₩28,574 | ₩28,901 | ₩28,574 | ₩28,855 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩28,334 | ₩28,591 | ₩28,334 | ₩28,561 | +0.80% | 4.1천 |
|---|
| 2025.10.16 | ₩28,814 | ₩28,855 | ₩28,427 | ₩28,507 | -1.07% | 8.4천 |
|---|
| 2025.10.15 | ₩28,935 | ₩29,002 | ₩28,654 | ₩28,708 | -0.78% | 3.5천 |
|---|
| 2025.10.14 | ₩28,240 | ₩28,788 | ₩28,227 | ₩28,769 | +1.87% | 7.4천 |
|---|
| 2025.10.13 | ₩28,627 | ₩28,627 | ₩28,494 | ₩28,614 | -0.05% | 3.1천 |
|---|
| 2025.10.10 | ₩28,668 | ₩29,015 | ₩28,200 | ₩28,299 | -1.29% | 3.1천 |
|---|