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 | ₩22,628 | ₩22,655 | ₩22,508 | ₩22,655 | +0.12% | 8.9천 |
| 2026.10.08 | ₩22,214 | ₩22,416 | ₩22,201 | ₩22,416 | +0.91% | 1.8천 |
| 2026.10.07 | ₩22,227 | ₩22,241 | ₩22,147 | ₩22,234 | +0.03% | 2.1천 |
| 2026.10.06 | ₩22,695 | ₩22,695 | ₩22,341 | ₩22,394 | -1.33% | 800 |
| 2026.10.05 | ₩22,455 | ₩22,575 | ₩22,318 | ₩22,508 | +0.24% | 4.6천 |
| 2026.10.02 | ₩22,294 | ₩22,397 | ₩22,294 | ₩22,397 | +0.46% | 2.8천 |
| 2026.10.01 | ₩22,642 | ₩22,642 | ₩22,368 | ₩22,368 | -1.21% | 1.5천 |
| 2026.09.30 | ₩22,695 | ₩22,722 | ₩22,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,580 |
| -0.51% |
| 6천 |
| 2026.09.29 | ₩22,548 | ₩22,548 | ₩22,421 | ₩22,523 | -0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩22,321 | ₩22,428 | ₩22,281 | ₩22,422 | +0.46% | 1.6만 |
|---|
| 2026.09.25 | ₩22,361 | ₩22,588 | ₩22,308 | ₩22,525 | +0.74% | 1만 |
|---|
| 2026.09.24 | ₩22,428 | ₩22,449 | ₩22,348 | ₩22,449 | +0.10% | 6.7천 |
|---|
| 2026.09.23 | ₩23,016 | ₩23,016 | ₩22,381 | ₩22,381 | -2.76% | 2.5만 |
|---|
| 2026.09.22 | ₩23,083 | ₩23,196 | ₩23,043 | ₩23,196 | +0.49% | 4.9천 |
|---|
| 2026.09.21 | ₩23,470 | ₩23,470 | ₩23,297 | ₩23,437 | -0.14% | 2.4천 |
|---|
| 2026.09.18 | ₩23,404 | ₩23,536 | ₩23,071 | ₩23,190 | -0.91% | 5.7천 |
|---|
| 2026.09.17 | ₩23,778 | ₩23,778 | ₩23,617 | ₩23,631 | -0.62% | 4.5천 |
|---|
| 2026.09.16 | ₩23,684 | ₩23,764 | ₩23,604 | ₩23,620 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩23,804 | ₩23,804 | ₩23,577 | ₩23,604 | -0.84% | 3.4천 |
|---|
| 2026.09.14 | ₩23,751 | ₩23,871 | ₩23,671 | ₩23,871 | +0.51% | 1.3만 |
|---|
| 2026.09.11 | ₩23,885 | ₩23,885 | ₩23,684 | ₩23,762 | -0.51% | 6.6천 |
|---|
| 2026.09.10 | ₩23,551 | ₩23,711 | ₩23,430 | ₩23,633 | +0.35% | 4.7천 |
|---|
| 2026.09.09 | ₩24,379 | ₩24,379 | ₩23,938 | ₩23,946 | -1.78% | 3.7천 |
|---|
| 2026.09.08 | ₩25,208 | ₩25,208 | ₩24,729 | ₩24,767 | -1.75% | 2.6천 |
|---|
| 2026.09.04 | ₩25,395 | ₩25,422 | ₩25,221 | ₩25,368 | -0.11% | 2.3만 |
|---|
| 2026.09.03 | ₩25,769 | ₩25,809 | ₩25,181 | ₩25,382 | -1.50% | 74.8만 |
|---|
| 2026.09.02 | ₩25,662 | ₩25,756 | ₩25,542 | ₩25,669 | +0.03% | 54만 |
|---|
| 2026.09.01 | ₩25,943 | ₩26,037 | ₩25,502 | ₩25,529 | -1.60% | 15.3만 |
|---|
| 2026.08.31 | ₩26,571 | ₩26,571 | ₩26,264 | ₩26,365 | -0.77% | 7.1천 |
|---|
| 2026.08.28 | ₩26,798 | ₩26,826 | ₩26,585 | ₩26,671 | -0.47% | 1.9만 |
|---|
| 2026.08.27 | ₩26,772 | ₩26,772 | ₩26,611 | ₩26,654 | -0.44% | 4.3천 |
|---|
| 2026.08.26 | ₩27,106 | ₩27,106 | ₩26,745 | ₩26,777 | -1.21% | 4천 |
|---|
| 2026.08.25 | ₩27,159 | ₩27,159 | ₩26,970 | ₩27,059 | -0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩26,745 | ₩27,106 | ₩26,665 | ₩27,067 | +1.20% | 4.7천 |
|---|
| 2026.08.21 | ₩26,732 | ₩26,812 | ₩26,625 | ₩26,809 | +0.29% | 3.5천 |
|---|
| 2026.08.20 | ₩26,745 | ₩26,798 | ₩26,745 | ₩26,798 | +0.20% | 1.6천 |
|---|
| 2026.08.19 | ₩26,812 | ₩27,063 | ₩26,745 | ₩26,932 | +0.45% | 9.1천 |
|---|
| 2026.08.18 | ₩26,865 | ₩26,952 | ₩26,798 | ₩26,825 | -0.15% | 8.1천 |
|---|
| 2026.08.17 | ₩27,159 | ₩27,159 | ₩26,705 | ₩26,853 | -1.13% | 1.8만 |
|---|
| 2026.08.14 | ₩27,306 | ₩27,306 | ₩27,213 | ₩27,266 | -0.15% | 5.7천 |
|---|
| 2026.08.13 | ₩26,999 | ₩27,280 | ₩26,892 | ₩27,213 | +0.79% | 11만 |
|---|
| 2026.08.12 | ₩27,186 | ₩27,186 | ₩26,785 | ₩26,972 | -0.79% | 1.9천 |
|---|
| 2026.08.11 | ₩26,919 | ₩27,413 | ₩26,919 | ₩27,012 | +0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩26,945 | ₩27,173 | ₩26,919 | ₩26,986 | +0.15% | 20.5만 |
|---|
| 2026.08.07 | ₩26,678 | ₩26,844 | ₩26,625 | ₩26,712 | +0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩26,361 | ₩26,611 | ₩26,357 | ₩26,424 | +0.24% | 1.7천 |
|---|
| 2026.08.05 | ₩27,146 | ₩27,146 | ₩26,758 | ₩26,852 | -1.08% | 2만 |
|---|
| 2026.08.04 | ₩26,384 | ₩26,732 | ₩26,384 | ₩26,622 | +0.90% | 8만 |
|---|
| 2026.08.03 | ₩26,197 | ₩26,678 | ₩26,197 | ₩26,651 | +1.73% | 20.9만 |
|---|
| 2026.07.31 | ₩25,849 | ₩25,876 | ₩25,783 | ₩25,849 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩25,863 | ₩26,265 | ₩25,783 | ₩25,783 | -0.31% | 1.9천 |
|---|
| 2026.07.29 | ₩25,569 | ₩25,569 | ₩25,502 | ₩25,542 | -0.10% | 4천 |
|---|
| 2026.07.28 | ₩25,154 | ₩25,565 | ₩25,154 | ₩25,565 | +1.63% | 6.4천 |
|---|
| 2026.07.27 | ₩24,433 | ₩24,727 | ₩24,433 | ₩24,700 | +1.09% | 3.4천 |
|---|
| 2026.07.24 | ₩23,724 | ₩23,845 | ₩23,664 | ₩23,778 | +0.23% | 5천 |
|---|
| 2026.07.23 | ₩23,845 | ₩23,845 | ₩23,457 | ₩23,619 | -0.95% | 5.3천 |
|---|
| 2026.07.22 | ₩24,168 | ₩24,168 | ₩23,927 | ₩23,952 | -0.90% | 1.3천 |
|---|
| 2026.07.21 | ₩24,473 | ₩24,473 | ₩24,239 | ₩24,286 | -0.76% | 5.9천 |
|---|
| 2026.07.20 | ₩24,566 | ₩24,566 | ₩24,366 | ₩24,413 | -0.63% | 1.4천 |
|---|
| 2026.07.17 | ₩24,553 | ₩24,553 | ₩24,411 | ₩24,546 | -0.03% | 3.2천 |
|---|
| 2026.07.16 | ₩24,740 | ₩24,807 | ₩24,713 | ₩24,807 | +0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩24,446 | ₩24,586 | ₩24,446 | ₩24,556 | +0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩24,473 | ₩24,473 | ₩24,379 | ₩24,426 | -0.19% | 1.6천 |
|---|
| 2026.07.13 | ₩24,606 | ₩24,860 | ₩24,319 | ₩24,359 | -1.00% | 2.8천 |
|---|
| 2026.07.10 | ₩24,700 | ₩24,860 | ₩24,700 | ₩24,799 | +0.40% | 2.3천 |
|---|
| 2026.07.09 | ₩24,379 | ₩24,713 | ₩24,379 | ₩24,713 | +1.37% | 1.5천 |
|---|
| 2026.07.08 | ₩24,580 | ₩24,580 | ₩23,470 | ₩24,192 | -1.58% | 4.7천 |
|---|
| 2026.07.07 | ₩25,088 | ₩25,168 | ₩25,021 | ₩25,094 | +0.03% | 4.9천 |
|---|
| 2026.07.06 | ₩24,941 | ₩24,994 | ₩24,727 | ₩24,788 | -0.61% | 7.8천 |
|---|
| 2026.07.02 | ₩24,727 | ₩24,788 | ₩24,693 | ₩24,788 | +0.25% | 4.3천 |
|---|
| 2026.07.01 | ₩24,259 | ₩24,753 | ₩24,258 | ₩24,740 | +1.98% | 4.8천 |
|---|
| 2026.06.30 | ₩24,393 | ₩24,393 | ₩24,246 | ₩24,332 | -0.25% | 3.9천 |
|---|
| 2026.06.29 | ₩24,219 | ₩24,459 | ₩24,205 | ₩24,359 | +0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩23,510 | ₩24,022 | ₩23,510 | ₩23,998 | +2.08% | 2.8천 |
|---|
| 2026.06.25 | ₩23,925 | ₩23,925 | ₩23,698 | ₩23,711 | -0.89% | 7.7천 |
|---|
| 2026.06.24 | ₩23,577 | ₩23,952 | ₩23,577 | ₩23,878 | +1.28% | 9.8천 |
|---|
| 2026.06.23 | ₩23,350 | ₩23,484 | ₩23,350 | ₩23,410 | +0.26% | 1.3천 |
|---|
| 2026.06.22 | ₩23,845 | ₩23,871 | ₩23,711 | ₩23,775 | -0.29% | 5천 |
|---|
| 2026.06.18 | ₩23,818 | ₩24,152 | ₩23,818 | ₩24,076 | +1.08% | 4.3천 |
|---|
| 2026.06.17 | ₩24,139 | ₩24,192 | ₩23,978 | ₩23,978 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩23,791 | ₩23,952 | ₩23,791 | ₩23,853 | +0.26% | 3.3천 |
|---|
| 2026.06.15 | ₩23,764 | ₩24,165 | ₩23,764 | ₩23,851 | +0.37% | 1.9만 |
|---|
| 2026.06.12 | ₩22,989 | ₩23,230 | ₩22,869 | ₩23,183 | +0.84% | 4.5천 |
|---|
| 2026.06.11 | ₩22,829 | ₩23,071 | ₩22,611 | ₩23,071 | +1.06% | 7.4천 |
|---|
| 2026.06.10 | ₩22,802 | ₩22,949 | ₩22,535 | ₩22,535 | -1.17% | 7.9천 |
|---|
| 2026.06.09 | ₩23,056 | ₩23,424 | ₩22,762 | ₩23,016 | -0.17% | 9.4천 |
|---|
| 2026.06.08 | ₩23,056 | ₩23,270 | ₩22,989 | ₩23,176 | +0.52% | 4.4천 |
|---|
| 2026.06.05 | ₩23,457 | ₩23,617 | ₩23,003 | ₩23,043 | -1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩23,524 | ₩23,671 | ₩23,390 | ₩23,408 | -0.49% | 2.2만 |
|---|
| 2026.06.03 | ₩23,497 | ₩23,497 | ₩23,083 | ₩23,150 | -1.48% | 9.9천 |
|---|
| 2026.06.02 | ₩23,778 | ₩23,778 | ₩23,390 | ₩23,671 | -0.45% | 7.4천 |
|---|
| 2026.06.01 | ₩23,190 | ₩23,831 | ₩23,176 | ₩23,740 | +2.37% | 1.2만 |
|---|
| 2026.05.29 | ₩23,083 | ₩23,337 | ₩23,043 | ₩23,148 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩22,455 | ₩22,795 | ₩22,348 | ₩22,795 | +1.52% | 1.1만 |
|---|
| 2026.05.27 | ₩22,241 | ₩22,388 | ₩22,134 | ₩22,334 | +0.42% | 4.1만 |
|---|
| 2026.05.26 | ₩22,388 | ₩22,455 | ₩22,241 | ₩22,274 | -0.51% | 4.8천 |
|---|
| 2026.05.22 | ₩22,174 | ₩22,174 | ₩21,746 | ₩21,992 | -0.82% | 9천 |
|---|
| 2026.05.21 | ₩22,067 | ₩22,267 | ₩21,920 | ₩22,254 | +0.85% | 4천 |
|---|
| 2026.05.20 | ₩21,866 | ₩22,114 | ₩21,679 | ₩22,100 | +1.07% | 4.9천 |
|---|
| 2026.05.19 | ₩22,147 | ₩22,227 | ₩21,947 | ₩21,961 | -0.84% | 4천 |
|---|
| 2026.05.18 | ₩22,201 | ₩22,321 | ₩22,120 | ₩22,255 | +0.25% | 4천 |
|---|
| 2026.05.15 | ₩22,201 | ₩22,455 | ₩22,120 | ₩22,127 | -0.33% | 5.3천 |
|---|
| 2026.05.14 | ₩22,655 | ₩22,722 | ₩22,401 | ₩22,408 | -1.09% | 5.9천 |
|---|
| 2026.05.13 | ₩22,882 | ₩22,882 | ₩22,628 | ₩22,738 | -0.63% | 9.5천 |
|---|
| 2026.05.12 | ₩23,136 | ₩23,390 | ₩22,949 | ₩22,978 | -0.68% | 7.3천 |
|---|
| 2026.05.11 | ₩23,751 | ₩23,751 | ₩23,283 | ₩23,290 | -1.94% | 8.7천 |
|---|
| 2026.05.08 | ₩24,165 | ₩24,232 | ₩23,831 | ₩24,018 | -0.61% | 9.4천 |
|---|
| 2026.05.07 | ₩23,804 | ₩24,566 | ₩22,722 | ₩23,529 | -1.16% | 7천 |
|---|
| 2026.05.06 | ₩24,139 | ₩24,139 | ₩23,885 | ₩23,898 | -1.00% | 1.4만 |
|---|
| 2026.05.05 | ₩23,845 | ₩23,911 | ₩23,718 | ₩23,845 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩23,270 | ₩23,811 | ₩23,270 | ₩23,484 | +0.92% | 4.6천 |
|---|
| 2026.05.01 | ₩23,323 | ₩23,404 | ₩23,096 | ₩23,230 | -0.40% | 8.4천 |
|---|
| 2026.04.30 | ₩23,063 | ₩23,297 | ₩22,993 | ₩23,270 | +0.90% | 3.5천 |
|---|
| 2026.04.29 | ₩22,909 | ₩22,909 | ₩22,742 | ₩22,829 | -0.35% | 7.4천 |
|---|
| 2026.04.28 | ₩22,936 | ₩23,069 | ₩22,861 | ₩23,069 | +0.58% | 1.9천 |
|---|
| 2026.04.27 | ₩23,083 | ₩23,123 | ₩22,949 | ₩22,954 | -0.56% | 4.1천 |
|---|
| 2026.04.24 | ₩23,270 | ₩23,270 | ₩22,922 | ₩23,049 | -0.95% | 1.8천 |
|---|
| 2026.04.23 | ₩23,404 | ₩23,404 | ₩22,842 | ₩22,949 | -1.94% | 5.5천 |
|---|
| 2026.04.22 | ₩23,982 | ₩24,076 | ₩22,588 | ₩23,486 | -2.07% | 2만 |
|---|
| 2026.04.21 | ₩24,326 | ₩24,406 | ₩23,938 | ₩24,045 | -1.15% | 6.8천 |
|---|
| 2026.04.20 | ₩24,246 | ₩24,406 | ₩24,172 | ₩24,406 | +0.66% | 1.9만 |
|---|
| 2026.04.17 | ₩24,312 | ₩24,727 | ₩24,232 | ₩24,459 | +0.60% | 2.4만 |
|---|
| 2026.04.16 | ₩24,085 | ₩24,085 | ₩23,751 | ₩23,791 | -1.22% | 4.9천 |
|---|
| 2026.04.15 | ₩23,323 | ₩23,524 | ₩23,323 | ₩23,524 | +0.86% | 3.1천 |
|---|
| 2026.04.14 | ₩22,722 | ₩22,909 | ₩22,722 | ₩22,842 | +0.53% | 7.6천 |
|---|
| 2026.04.13 | ₩21,853 | ₩22,508 | ₩21,853 | ₩22,414 | +2.57% | 5천 |
|---|
| 2026.04.10 | ₩22,181 | ₩22,181 | ₩21,987 | ₩22,143 | -0.17% | 2.3천 |
|---|
| 2026.04.09 | ₩22,254 | ₩22,281 | ₩21,821 | ₩22,178 | -0.34% | 5천 |
|---|
| 2026.04.08 | ₩23,083 | ₩23,203 | ₩22,608 | ₩22,623 | -1.99% | 2.7만 |
|---|
| 2026.04.07 | ₩21,920 | ₩21,920 | ₩21,356 | ₩21,552 | -1.68% | 6.6천 |
|---|
| 2026.04.06 | ₩21,572 | ₩21,739 | ₩21,572 | ₩21,739 | +0.77% | 1.4천 |
|---|
| 2026.04.02 | ₩21,131 | ₩21,532 | ₩20,984 | ₩21,439 | +1.45% | 4.8천 |
|---|
| 2026.04.01 | ₩21,853 | ₩21,960 | ₩21,666 | ₩21,666 | -0.86% | 8.6천 |
|---|
| 2026.03.31 | ₩21,145 | ₩21,492 | ₩21,105 | ₩21,492 | +1.64% | 1.9천 |
|---|
| 2026.03.30 | ₩20,958 | ₩21,024 | ₩20,717 | ₩20,717 | -1.15% | 1.6만 |
|---|
| 2026.03.27 | ₩21,359 | ₩21,359 | ₩20,770 | ₩20,816 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩21,399 | ₩21,639 | ₩21,372 | ₩21,499 | +0.47% | 3천 |
|---|
| 2026.03.25 | ₩21,659 | ₩21,679 | ₩21,305 | ₩21,504 | -0.72% | 1.3천 |
|---|
| 2026.03.24 | ₩21,452 | ₩21,452 | ₩21,105 | ₩21,187 | -1.23% | 6.8천 |
|---|
| 2026.03.23 | ₩21,679 | ₩21,960 | ₩21,566 | ₩21,761 | +0.38% | 3.9천 |
|---|
| 2026.03.20 | ₩21,479 | ₩21,479 | ₩21,191 | ₩21,191 | -1.34% | 4.9천 |
|---|
| 2026.03.19 | ₩21,399 | ₩21,619 | ₩21,387 | ₩21,588 | +0.89% | 2.9천 |
|---|
| 2026.03.18 | ₩22,027 | ₩22,038 | ₩21,658 | ₩21,658 | -1.67% | 4.1천 |
|---|
| 2026.03.17 | ₩21,987 | ₩22,388 | ₩21,987 | ₩22,091 | +0.47% | 7.7천 |
|---|
| 2026.03.16 | ₩21,653 | ₩21,840 | ₩21,572 | ₩21,739 | +0.40% | 1.6만 |
|---|
| 2026.03.13 | ₩21,826 | ₩21,893 | ₩21,399 | ₩21,519 | -1.41% | 7.6천 |
|---|
| 2026.03.12 | ₩21,973 | ₩22,201 | ₩21,612 | ₩21,695 | -1.27% | 1.3만 |
|---|
| 2026.03.11 | ₩22,441 | ₩22,602 | ₩22,295 | ₩22,456 | +0.07% | 2.7천 |
|---|
| 2026.03.10 | ₩22,735 | ₩22,735 | ₩22,508 | ₩22,541 | -0.85% | 8.2천 |
|---|
| 2026.03.09 | ₩22,414 | ₩22,789 | ₩21,907 | ₩22,723 | +1.38% | 4.7천 |
|---|
| 2026.03.06 | ₩22,441 | ₩22,628 | ₩22,441 | ₩22,588 | +0.66% | 2.7천 |
|---|
| 2026.03.05 | ₩22,374 | ₩23,029 | ₩22,374 | ₩22,548 | +0.78% | 1만 |
|---|
| 2026.03.04 | ₩22,374 | ₩22,668 | ₩22,241 | ₩22,388 | +0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩21,920 | ₩22,160 | ₩21,773 | ₩22,160 | +1.10% | 8.6천 |
|---|
| 2026.03.02 | ₩22,160 | ₩22,648 | ₩22,160 | ₩22,648 | +2.20% | 9.7천 |
|---|
| 2026.02.27 | ₩22,842 | ₩23,069 | ₩22,789 | ₩22,869 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩22,588 | ₩23,297 | ₩22,588 | ₩23,297 | +3.14% | 1.1만 |
|---|
| 2026.02.25 | ₩22,455 | ₩22,596 | ₩22,455 | ₩22,575 | +0.54% | 4.4천 |
|---|
| 2026.02.24 | ₩22,294 | ₩22,610 | ₩22,254 | ₩22,408 | +0.51% | 6.6천 |
|---|
| 2026.02.23 | ₩23,096 | ₩23,163 | ₩22,294 | ₩22,328 | -3.33% | 9.6천 |
|---|
| 2026.02.20 | ₩23,083 | ₩23,369 | ₩23,083 | ₩23,256 | +0.75% | 4.4천 |
|---|
| 2026.02.19 | ₩23,390 | ₩23,390 | ₩23,069 | ₩23,130 | -1.11% | 1.4천 |
|---|
| 2026.02.18 | ₩23,404 | ₩23,564 | ₩23,243 | ₩23,301 | -0.44% | 3.8천 |
|---|
| 2026.02.17 | ₩23,109 | ₩23,363 | ₩23,029 | ₩23,283 | +0.75% | 6.6천 |
|---|
| 2026.02.13 | ₩23,524 | ₩23,524 | ₩23,017 | ₩23,017 | -2.15% | 6.3천 |
|---|
| 2026.02.12 | ₩24,125 | ₩24,139 | ₩23,310 | ₩23,457 | -2.77% | 1.3만 |
|---|
| 2026.02.11 | ₩24,593 | ₩24,787 | ₩24,192 | ₩24,199 | -1.60% | 7.9천 |
|---|
| 2026.02.10 | ₩24,633 | ₩24,834 | ₩24,633 | ₩24,729 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩24,326 | ₩24,596 | ₩24,299 | ₩24,473 | +0.60% | 5.4천 |
|---|
| 2026.02.06 | ₩24,219 | ₩24,346 | ₩24,099 | ₩24,346 | +0.52% | 2만 |
|---|
| 2026.02.05 | ₩24,807 | ₩24,807 | ₩24,326 | ₩24,326 | -1.94% | 8.4천 |
|---|
| 2026.02.04 | ₩24,994 | ₩24,994 | ₩24,647 | ₩24,874 | -0.48% | 5.6천 |
|---|
| 2026.02.03 | ₩26,117 | ₩26,117 | ₩24,914 | ₩24,941 | -4.50% | 7.3천 |
|---|
| 2026.02.02 | ₩26,077 | ₩26,311 | ₩26,077 | ₩26,257 | +0.69% | 5.5천 |
|---|
| 2026.01.30 | ₩26,317 | ₩26,317 | ₩25,863 | ₩25,970 | -1.32% | 8.6천 |
|---|
| 2026.01.29 | ₩26,397 | ₩26,458 | ₩26,224 | ₩26,418 | +0.08% | 6.7천 |
|---|
| 2026.01.28 | ₩26,544 | ₩26,544 | ₩26,197 | ₩26,291 | -0.96% | 4천 |
|---|
| 2026.01.27 | ₩26,879 | ₩26,879 | ₩26,571 | ₩26,645 | -0.87% | 3.2천 |
|---|
| 2026.01.26 | ₩26,758 | ₩26,865 | ₩26,745 | ₩26,839 | +0.30% | 6천 |
|---|
| 2026.01.23 | ₩26,879 | ₩26,879 | ₩26,745 | ₩26,839 | -0.15% | 2천 |
|---|
| 2026.01.22 | ₩26,852 | ₩27,127 | ₩26,843 | ₩27,011 | +0.59% | 3.9천 |
|---|
| 2026.01.21 | ₩26,518 | ₩26,758 | ₩26,411 | ₩26,638 | +0.45% | 4.9천 |
|---|
| 2026.01.20 | ₩26,451 | ₩26,772 | ₩26,384 | ₩26,451 | 0.00% | 3.5천 |
|---|
| 2026.01.16 | ₩27,079 | ₩27,079 | ₩26,972 | ₩26,972 | -0.39% | 2.6천 |
|---|
| 2026.01.15 | ₩27,133 | ₩27,173 | ₩27,066 | ₩27,066 | -0.25% | 2.5만 |
|---|
| 2026.01.14 | ₩27,928 | ₩27,928 | ₩27,052 | ₩27,159 | -2.75% | 3.1천 |
|---|
| 2026.01.13 | ₩28,255 | ₩28,255 | ₩27,921 | ₩28,035 | -0.78% | 4.5천 |
|---|
| 2026.01.12 | ₩28,295 | ₩28,295 | ₩28,068 | ₩28,269 | -0.09% | 7.1천 |
|---|
| 2026.01.09 | ₩28,322 | ₩28,322 | ₩27,992 | ₩28,209 | -0.40% | 8.8천 |
|---|
| 2026.01.08 | ₩28,095 | ₩28,282 | ₩28,095 | ₩28,239 | +0.51% | 6.6천 |
|---|
| 2026.01.07 | ₩28,202 | ₩28,215 | ₩28,102 | ₩28,202 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩27,814 | ₩28,068 | ₩27,747 | ₩28,028 | +0.77% | 6.2천 |
|---|
| 2026.01.05 | ₩27,453 | ₩27,734 | ₩27,453 | ₩27,707 | +0.93% | 7.9천 |
|---|
| 2026.01.02 | ₩27,975 | ₩27,975 | ₩27,587 | ₩27,587 | -1.39% | 5.1천 |
|---|
| 2025.12.31 | ₩27,881 | ₩27,881 | ₩27,667 | ₩27,693 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩27,694 | ₩27,881 | ₩27,562 | ₩27,881 | +0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩27,721 | ₩27,721 | ₩27,373 | ₩27,387 | -1.21% | 1.3만 |
|---|
| 2025.12.26 | ₩27,761 | ₩28,068 | ₩27,694 | ₩27,822 | +0.22% | 5.7천 |
|---|
| 2025.12.24 | ₩28,015 | ₩28,282 | ₩27,691 | ₩27,721 | -1.05% | 8.6천 |
|---|
| 2025.12.23 | ₩28,309 | ₩28,309 | ₩27,747 | ₩27,865 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩28,416 | ₩28,416 | ₩28,282 | ₩28,322 | -0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩28,309 | ₩28,309 | ₩28,242 | ₩28,249 | -0.21% | 3.7천 |
|---|
| 2025.12.18 | ₩28,389 | ₩28,389 | ₩28,175 | ₩28,203 | -0.65% | 4.6천 |
|---|
| 2025.12.17 | ₩28,215 | ₩28,349 | ₩27,881 | ₩27,881 | -1.18% | 6.2천 |
|---|
| 2025.12.16 | ₩28,215 | ₩28,262 | ₩28,015 | ₩28,055 | -0.57% | 2.7만 |
|---|
| 2025.12.15 | ₩28,389 | ₩28,402 | ₩28,135 | ₩28,135 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩28,349 | ₩28,356 | ₩28,124 | ₩28,235 | -0.40% | 6.7천 |
|---|
| 2025.12.11 | ₩27,992 | ₩28,188 | ₩27,988 | ₩28,188 | +0.70% | 1.3만 |
|---|
| 2025.12.10 | ₩27,828 | ₩28,068 | ₩27,574 | ₩28,068 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩27,721 | ₩27,868 | ₩27,667 | ₩27,801 | +0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩28,162 | ₩28,162 | ₩27,627 | ₩27,787 | -1.33% | 1.4만 |
|---|
| 2025.12.05 | ₩27,921 | ₩28,188 | ₩27,881 | ₩28,147 | +0.81% | 5.7천 |
|---|
| 2025.12.04 | ₩27,988 | ₩28,001 | ₩27,909 | ₩27,961 | -0.10% | 4.1천 |
|---|
| 2025.12.03 | ₩27,854 | ₩28,001 | ₩27,854 | ₩27,988 | +0.48% | 4.2천 |
|---|
| 2025.12.02 | ₩27,667 | ₩27,881 | ₩27,547 | ₩27,868 | +0.72% | 3.6천 |
|---|
| 2025.12.01 | ₩27,346 | ₩27,654 | ₩27,346 | ₩27,567 | +0.81% | 18.1만 |
|---|
| 2025.11.28 | ₩27,106 | ₩27,447 | ₩27,106 | ₩27,199 | +0.35% | 2.9만 |
|---|
| 2025.11.26 | ₩26,932 | ₩27,109 | ₩26,812 | ₩27,046 | +0.42% | 3.4천 |
|---|
| 2025.11.25 | ₩26,678 | ₩27,133 | ₩26,678 | ₩27,133 | +1.70% | 3.2천 |
|---|
| 2025.11.24 | ₩26,611 | ₩26,667 | ₩26,546 | ₩26,657 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩26,077 | ₩26,571 | ₩25,956 | ₩26,471 | +1.51% | 4.2천 |
|---|
| 2025.11.20 | ₩26,785 | ₩26,839 | ₩25,923 | ₩25,923 | -3.22% | 6.7천 |
|---|
| 2025.11.19 | ₩26,959 | ₩26,959 | ₩26,625 | ₩26,675 | -1.05% | 5.8천 |
|---|
| 2025.11.18 | ₩27,360 | ₩27,480 | ₩27,320 | ₩27,449 | +0.33% | 5.5천 |
|---|
| 2025.11.17 | ₩28,402 | ₩28,421 | ₩27,801 | ₩27,874 | -1.86% | 4.3천 |
|---|
| 2025.11.14 | ₩28,402 | ₩28,663 | ₩28,202 | ₩28,504 | +0.36% | 1.4만 |
|---|
| 2025.11.13 | ₩29,151 | ₩29,151 | ₩28,638 | ₩28,638 | -1.76% | 5.7천 |
|---|
| 2025.11.12 | ₩29,084 | ₩29,157 | ₩28,937 | ₩29,137 | +0.18% | 3.9천 |
|---|
| 2025.11.11 | ₩29,044 | ₩29,084 | ₩28,977 | ₩29,063 | +0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩28,723 | ₩28,910 | ₩28,603 | ₩28,897 | +0.60% | 7.7천 |
|---|
| 2025.11.07 | ₩27,921 | ₩28,255 | ₩27,694 | ₩28,255 | +1.20% | 1.4만 |
|---|
| 2025.11.06 | ₩28,229 | ₩28,229 | ₩27,908 | ₩28,013 | -0.76% | 3.5천 |
|---|
| 2025.11.05 | ₩28,028 | ₩28,229 | ₩28,028 | ₩28,178 | +0.53% | 1.9천 |
|---|
| 2025.11.04 | ₩28,082 | ₩28,122 | ₩27,948 | ₩27,961 | -0.43% | 7천 |
|---|
| 2025.11.03 | ₩28,589 | ₩28,589 | ₩28,396 | ₩28,496 | -0.33% | 5.6천 |
|---|
| 2025.10.31 | ₩28,483 | ₩28,576 | ₩28,350 | ₩28,536 | +0.19% | 6.2천 |
|---|
| 2025.10.30 | ₩28,322 | ₩28,656 | ₩28,202 | ₩28,543 | +0.78% | 9.2천 |
|---|
| 2025.10.29 | ₩29,124 | ₩29,124 | ₩28,589 | ₩28,589 | -1.84% | 5.9천 |
|---|
| 2025.10.28 | ₩29,325 | ₩29,325 | ₩29,057 | ₩29,077 | -0.84% | 6.6천 |
|---|
| 2025.10.27 | ₩29,244 | ₩29,402 | ₩28,937 | ₩29,398 | +0.53% | 8천 |
|---|
| 2025.10.24 | ₩29,271 | ₩29,311 | ₩29,178 | ₩29,210 | -0.21% | 1만 |
|---|
| 2025.10.23 | ₩29,044 | ₩29,044 | ₩28,977 | ₩28,977 | -0.23% | 5천 |
|---|
| 2025.10.22 | ₩28,777 | ₩29,071 | ₩28,108 | ₩28,950 | +0.60% | 6천 |
|---|
| 2025.10.21 | ₩28,710 | ₩28,870 | ₩28,658 | ₩28,777 | +0.23% | 5.2천 |
|---|
| 2025.10.20 | ₩28,589 | ₩28,917 | ₩28,589 | ₩28,870 | +0.98% | 6.6천 |
|---|
| 2025.10.17 | ₩28,349 | ₩28,607 | ₩28,349 | ₩28,576 | +0.80% | 4.1천 |
|---|
| 2025.10.16 | ₩28,830 | ₩28,870 | ₩28,442 | ₩28,523 | -1.07% | 8.4천 |
|---|
| 2025.10.15 | ₩28,950 | ₩29,017 | ₩28,670 | ₩28,723 | -0.78% | 3.5천 |
|---|
| 2025.10.14 | ₩28,255 | ₩28,803 | ₩28,242 | ₩28,785 | +1.87% | 7.4천 |
|---|
| 2025.10.13 | ₩28,643 | ₩28,643 | ₩28,509 | ₩28,630 | -0.05% | 3.1천 |
|---|
| 2025.10.10 | ₩28,683 | ₩29,031 | ₩28,215 | ₩28,314 | -1.29% | 3.1천 |
|---|