시장 데이터를 불러오는 중
전체 종목
Amplify Seymour Cannabis ETF 과거 주가
Amplify Seymour Cannabis ETF · CNBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Seymour Cannabis ETF · CNBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,889 | ₩33,437 | ₩32,889 | ₩33,401 | +1.56% | 1.9천 |
| 2026.10.08 | ₩34,333 | ₩34,333 | ₩32,648 | ₩33,182 | -3.35% | 4.1천 |
| 2026.10.07 | ₩34,200 | ₩34,521 | ₩34,200 | ₩34,300 | +0.29% | 7.6천 |
| 2026.10.06 | ₩34,226 | ₩34,547 | ₩34,119 | ₩34,390 | +0.48% | 3.9천 |
| 2026.10.05 | ₩34,761 | ₩34,761 | ₩33,986 | ₩34,143 | -1.78% | 6.4천 |
| 2026.10.02 | ₩35,256 | ₩35,256 | ₩33,785 | ₩34,953 | -0.86% | 3.9천 |
| 2026.10.01 | ₩34,949 | ₩35,310 | ₩34,735 | ₩35,147 | +0.57% | 2.7천 |
| 2026.09.30 | ₩36,808 | ₩36,808 | ₩34,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,951 |
| -5.04% |
| 3.9만 |
| 2026.09.29 | ₩39,035 | ₩39,309 | ₩39,028 | ₩39,116 | +0.21% | 3.7천 |
|---|
| 2026.09.28 | ₩38,553 | ₩39,523 | ₩38,546 | ₩39,402 | +2.20% | 3.9천 |
|---|
| 2026.09.25 | ₩39,804 | ₩39,804 | ₩39,229 | ₩39,483 | -0.81% | 1.9천 |
|---|
| 2026.09.24 | ₩41,021 | ₩41,021 | ₩39,630 | ₩39,661 | -3.32% | 3.5천 |
|---|
| 2026.09.23 | ₩40,713 | ₩41,462 | ₩40,365 | ₩41,171 | +1.12% | 9천 |
|---|
| 2026.09.22 | ₩38,266 | ₩40,633 | ₩38,266 | ₩40,514 | +5.88% | 7.7천 |
|---|
| 2026.09.21 | ₩38,600 | ₩38,600 | ₩38,132 | ₩38,163 | -1.13% | 2.1천 |
|---|
| 2026.09.18 | ₩37,985 | ₩37,985 | ₩37,155 | ₩37,803 | -0.48% | 7.6천 |
|---|
| 2026.09.17 | ₩38,426 | ₩38,426 | ₩38,252 | ₩38,383 | -0.11% | 800 |
|---|
| 2026.09.16 | ₩38,252 | ₩38,520 | ₩38,018 | ₩38,018 | -0.61% | 3.3천 |
|---|
| 2026.09.15 | ₩38,373 | ₩38,413 | ₩37,784 | ₩38,144 | -0.60% | 3.4천 |
|---|
| 2026.09.14 | ₩36,674 | ₩38,506 | ₩36,674 | ₩38,377 | +4.64% | 1.7천 |
|---|
| 2026.09.11 | ₩38,025 | ₩38,025 | ₩37,022 | ₩37,173 | -2.24% | 1.6만 |
|---|
| 2026.09.10 | ₩39,001 | ₩39,001 | ₩37,650 | ₩37,650 | -3.46% | 700 |
|---|
| 2026.09.09 | ₩39,275 | ₩39,523 | ₩38,319 | ₩39,063 | -0.54% | 3천 |
|---|
| 2026.09.08 | ₩39,215 | ₩40,018 | ₩38,680 | ₩39,543 | +0.84% | 1.1만 |
|---|
| 2026.09.04 | ₩38,346 | ₩39,349 | ₩38,266 | ₩38,948 | +1.57% | 1.7만 |
|---|
| 2026.09.03 | ₩38,573 | ₩38,720 | ₩37,904 | ₩38,212 | -0.94% | 3.2천 |
|---|
| 2026.09.02 | ₩38,018 | ₩38,948 | ₩38,018 | ₩38,580 | +1.48% | 1.2천 |
|---|
| 2026.09.01 | ₩37,985 | ₩38,453 | ₩37,838 | ₩38,025 | +0.11% | 5.4천 |
|---|
| 2026.08.31 | ₩38,078 | ₩38,399 | ₩37,851 | ₩38,159 | +0.21% | 5.5천 |
|---|
| 2026.08.28 | ₩37,519 | ₩38,841 | ₩37,075 | ₩38,841 | +3.52% | 2.3천 |
|---|
| 2026.08.27 | ₩37,878 | ₩37,918 | ₩37,289 | ₩37,400 | -1.26% | 4.4천 |
|---|
| 2026.08.26 | ₩38,460 | ₩39,269 | ₩37,887 | ₩37,887 | -1.49% | 4.7천 |
|---|
| 2026.08.25 | ₩38,098 | ₩38,353 | ₩38,098 | ₩38,310 | +0.55% | 1.7천 |
|---|
| 2026.08.24 | ₩38,078 | ₩40,125 | ₩37,517 | ₩37,945 | -0.35% | 9.9천 |
|---|
| 2026.08.21 | ₩37,236 | ₩38,546 | ₩37,236 | ₩38,199 | +2.59% | 3.7만 |
|---|
| 2026.08.20 | ₩37,129 | ₩37,129 | ₩36,955 | ₩37,016 | -0.30% | 1.1천 |
|---|
| 2026.08.19 | ₩36,687 | ₩37,543 | ₩36,567 | ₩37,340 | +1.78% | 3.8천 |
|---|
| 2026.08.18 | ₩35,818 | ₩35,885 | ₩35,176 | ₩35,631 | -0.52% | 5천 |
|---|
| 2026.08.17 | ₩36,152 | ₩36,714 | ₩35,829 | ₩35,829 | -0.90% | 3.1천 |
|---|
| 2026.08.14 | ₩35,764 | ₩36,112 | ₩35,751 | ₩36,060 | +0.83% | 2.2천 |
|---|
| 2026.08.13 | ₩37,115 | ₩37,115 | ₩36,065 | ₩36,552 | -1.52% | 2.6천 |
|---|
| 2026.08.12 | ₩36,206 | ₩36,233 | ₩35,952 | ₩35,952 | -0.70% | 5.7천 |
|---|
| 2026.08.11 | ₩35,002 | ₩36,233 | ₩34,801 | ₩36,233 | +3.52% | 5.2천 |
|---|
| 2026.08.10 | ₩34,226 | ₩35,109 | ₩34,226 | ₩34,566 | +0.99% | 4.5천 |
|---|
| 2026.08.07 | ₩34,133 | ₩34,360 | ₩34,133 | ₩34,264 | +0.38% | 900 |
|---|
| 2026.08.06 | ₩33,263 | ₩34,042 | ₩32,996 | ₩34,042 | +2.34% | 3.1천 |
|---|
| 2026.08.05 | ₩33,705 | ₩33,705 | ₩31,906 | ₩32,140 | -4.64% | 2.4천 |
|---|
| 2026.08.04 | ₩33,812 | ₩34,489 | ₩33,812 | ₩34,379 | +1.68% | 3.7천 |
|---|
| 2026.08.03 | ₩33,183 | ₩33,665 | ₩33,183 | ₩33,286 | +0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩32,862 | ₩33,370 | ₩32,862 | ₩33,286 | +1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩32,180 | ₩33,517 | ₩31,792 | ₩33,515 | +4.15% | 1.4만 |
|---|
| 2026.07.29 | ₩32,100 | ₩32,247 | ₩31,458 | ₩31,926 | -0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,608 | ₩32,608 | ₩32,300 | ₩32,394 | -0.66% | 3천 |
|---|
| 2026.07.27 | ₩33,758 | ₩34,213 | ₩33,257 | ₩33,257 | -1.49% | 2.8천 |
|---|
| 2026.07.24 | ₩33,477 | ₩33,638 | ₩32,956 | ₩33,384 | -0.28% | 4.5천 |
|---|
| 2026.07.23 | ₩34,440 | ₩34,440 | ₩33,624 | ₩33,624 | -2.37% | 2.6천 |
|---|
| 2026.07.22 | ₩34,748 | ₩34,748 | ₩34,339 | ₩34,339 | -1.18% | 2.2천 |
|---|
| 2026.07.21 | ₩35,283 | ₩35,283 | ₩34,842 | ₩34,895 | -1.10% | 1.3천 |
|---|
| 2026.07.20 | ₩34,882 | ₩34,989 | ₩34,646 | ₩34,646 | -0.67% | 1천 |
|---|
| 2026.07.17 | ₩34,106 | ₩35,072 | ₩34,106 | ₩35,072 | +2.83% | 4.4천 |
|---|
| 2026.07.16 | ₩35,229 | ₩35,250 | ₩34,442 | ₩34,442 | -2.24% | 1.9천 |
|---|
| 2026.07.15 | ₩36,602 | ₩36,602 | ₩35,350 | ₩35,381 | -3.34% | 1.3천 |
|---|
| 2026.07.14 | ₩36,196 | ₩36,567 | ₩35,898 | ₩36,538 | +0.94% | 1.9천 |
|---|
| 2026.07.13 | ₩35,484 | ₩36,729 | ₩35,484 | ₩36,729 | +3.51% | 1.7천 |
|---|
| 2026.07.10 | ₩35,122 | ₩35,504 | ₩35,122 | ₩35,460 | +0.96% | 1.6천 |
|---|
| 2026.07.09 | ₩36,580 | ₩36,580 | ₩35,332 | ₩35,332 | -3.41% | 2.3천 |
|---|
| 2026.07.08 | ₩35,898 | ₩36,447 | ₩35,457 | ₩36,447 | +1.53% | 1.8천 |
|---|
| 2026.07.07 | ₩35,577 | ₩36,237 | ₩35,577 | ₩35,675 | +0.27% | 3.4천 |
|---|
| 2026.07.06 | ₩38,627 | ₩38,627 | ₩35,377 | ₩35,648 | -7.71% | 1.3만 |
|---|
| 2026.07.02 | ₩38,826 | ₩38,826 | ₩38,466 | ₩38,497 | -0.85% | 4.5천 |
|---|
| 2026.07.01 | ₩38,787 | ₩39,055 | ₩37,744 | ₩37,764 | -2.64% | 9천 |
|---|
| 2026.06.30 | ₩37,851 | ₩39,068 | ₩37,851 | ₩39,068 | +3.22% | 1.6천 |
|---|
| 2026.06.29 | ₩37,135 | ₩37,408 | ₩36,554 | ₩37,408 | +0.73% | 1.8천 |
|---|
| 2026.06.26 | ₩36,721 | ₩37,115 | ₩36,607 | ₩36,935 | +0.58% | 8.6천 |
|---|
| 2026.06.25 | ₩34,694 | ₩36,336 | ₩34,694 | ₩36,336 | +4.73% | 5.3천 |
|---|
| 2026.06.24 | ₩34,815 | ₩35,256 | ₩34,775 | ₩34,808 | -0.02% | 3.8천 |
|---|
| 2026.06.23 | ₩36,139 | ₩36,139 | ₩35,189 | ₩35,252 | -2.45% | 2.4천 |
|---|
| 2026.06.22 | ₩38,653 | ₩38,653 | ₩36,500 | ₩36,500 | -5.57% | 1.4만 |
|---|
| 2026.06.18 | ₩37,624 | ₩38,908 | ₩36,836 | ₩38,826 | +3.20% | 3.9천 |
|---|
| 2026.06.17 | ₩37,864 | ₩38,118 | ₩37,388 | ₩37,388 | -1.26% | 2.4천 |
|---|
| 2026.06.16 | ₩38,760 | ₩38,881 | ₩37,792 | ₩37,792 | -2.50% | 1.4천 |
|---|
| 2026.06.15 | ₩39,804 | ₩39,804 | ₩38,339 | ₩38,530 | -3.20% | 8.5천 |
|---|
| 2026.06.12 | ₩36,928 | ₩41,288 | ₩36,928 | ₩39,041 | +5.72% | 2만 |
|---|
| 2026.06.11 | ₩41,649 | ₩41,743 | ₩39,871 | ₩41,074 | -1.38% | 7.6천 |
|---|
| 2026.06.10 | ₩42,024 | ₩42,832 | ₩41,302 | ₩41,529 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩44,097 | ₩45,635 | ₩42,064 | ₩42,195 | -4.31% | 1.3만 |
|---|
| 2026.06.08 | ₩43,268 | ₩44,114 | ₩42,479 | ₩44,114 | +1.96% | 7.6천 |
|---|
| 2026.06.05 | ₩41,155 | ₩43,134 | ₩41,155 | ₩42,283 | +2.74% | 1.8만 |
|---|
| 2026.06.04 | ₩37,169 | ₩39,964 | ₩37,169 | ₩39,727 | +6.88% | 3.1천 |
|---|
| 2026.06.03 | ₩38,332 | ₩38,332 | ₩36,928 | ₩37,291 | -2.72% | 2.2천 |
|---|
| 2026.06.02 | ₩39,509 | ₩39,509 | ₩38,627 | ₩39,069 | -1.11% | 8.5천 |
|---|
| 2026.06.01 | ₩38,613 | ₩39,550 | ₩38,573 | ₩39,520 | +2.35% | 1만 |
|---|
| 2026.05.29 | ₩39,523 | ₩39,750 | ₩38,600 | ₩38,664 | -2.17% | 6.9천 |
|---|
| 2026.05.28 | ₩36,500 | ₩39,590 | ₩36,500 | ₩39,505 | +8.23% | 2.7천 |
|---|
| 2026.05.27 | ₩36,674 | ₩36,674 | ₩35,871 | ₩36,546 | -0.35% | 1.4천 |
|---|
| 2026.05.26 | ₩35,136 | ₩36,540 | ₩34,795 | ₩36,523 | +3.95% | 3.5천 |
|---|
| 2026.05.22 | ₩35,965 | ₩35,992 | ₩34,781 | ₩34,797 | -3.25% | 4.3천 |
|---|
| 2026.05.21 | ₩35,216 | ₩35,929 | ₩35,216 | ₩35,929 | +2.02% | 2.2천 |
|---|
| 2026.05.20 | ₩35,216 | ₩35,805 | ₩35,143 | ₩35,649 | +1.23% | 6.2천 |
|---|
| 2026.05.19 | ₩35,497 | ₩35,497 | ₩34,414 | ₩34,414 | -3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩34,574 | ₩35,965 | ₩34,166 | ₩35,948 | +3.97% | 2.6만 |
|---|
| 2026.05.15 | ₩37,249 | ₩37,249 | ₩34,426 | ₩34,426 | -7.58% | 25.5만 |
|---|
| 2026.05.14 | ₩37,757 | ₩38,259 | ₩37,539 | ₩37,539 | -0.58% | 8.6천 |
|---|
| 2026.05.13 | ₩37,731 | ₩38,328 | ₩37,182 | ₩37,835 | +0.28% | 3.3천 |
|---|
| 2026.05.12 | ₩38,573 | ₩38,573 | ₩37,517 | ₩37,656 | -2.38% | 2.5천 |
|---|
| 2026.05.11 | ₩38,921 | ₩39,416 | ₩37,998 | ₩38,940 | +0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩40,345 | ₩40,345 | ₩38,941 | ₩38,949 | -3.46% | 1.7천 |
|---|
| 2026.05.07 | ₩40,967 | ₩40,967 | ₩39,670 | ₩40,249 | -1.75% | 3.7천 |
|---|
| 2026.05.06 | ₩40,192 | ₩40,894 | ₩39,750 | ₩40,894 | +1.75% | 4.5천 |
|---|
| 2026.05.05 | ₩38,292 | ₩39,526 | ₩35,015 | ₩39,425 | +2.96% | 1.5만 |
|---|
| 2026.05.04 | ₩39,162 | ₩39,162 | ₩37,717 | ₩37,971 | -3.04% | 9.2천 |
|---|
| 2026.05.01 | ₩39,924 | ₩40,359 | ₩38,894 | ₩38,922 | -2.51% | 1.8만 |
|---|
| 2026.04.30 | ₩38,573 | ₩39,911 | ₩38,573 | ₩39,483 | +2.36% | 1.6만 |
|---|
| 2026.04.29 | ₩39,429 | ₩39,429 | ₩37,583 | ₩37,958 | -3.73% | 6.5천 |
|---|
| 2026.04.28 | ₩40,071 | ₩40,071 | ₩39,015 | ₩39,015 | -2.64% | 7.2천 |
|---|
| 2026.04.27 | ₩37,022 | ₩40,499 | ₩36,968 | ₩40,499 | +9.39% | 5.6천 |
|---|
| 2026.04.24 | ₩34,173 | ₩37,277 | ₩34,173 | ₩36,848 | +7.83% | 2.9만 |
|---|
| 2026.04.23 | ₩43,348 | ₩43,843 | ₩33,899 | ₩34,012 | -21.54% | 4.3만 |
|---|
| 2026.04.22 | ₩35,270 | ₩42,505 | ₩35,270 | ₩40,723 | +15.46% | 5.8만 |
|---|
| 2026.04.21 | ₩34,668 | ₩34,962 | ₩33,678 | ₩34,052 | -1.77% | 9천 |
|---|
| 2026.04.20 | ₩32,127 | ₩35,176 | ₩32,127 | ₩35,176 | +9.49% | 1.6만 |
|---|
| 2026.04.17 | ₩32,849 | ₩32,849 | ₩31,986 | ₩32,108 | -2.26% | 1.4천 |
|---|
| 2026.04.16 | ₩32,782 | ₩32,782 | ₩32,073 | ₩32,140 | -1.96% | 8.2천 |
|---|
| 2026.04.15 | ₩31,271 | ₩33,036 | ₩31,257 | ₩33,036 | +5.65% | 3.1천 |
|---|
| 2026.04.14 | ₩30,976 | ₩31,166 | ₩30,829 | ₩31,166 | +0.61% | 1.7천 |
|---|
| 2026.04.13 | ₩30,388 | ₩31,205 | ₩30,388 | ₩31,205 | +2.69% | 1.2천 |
|---|
| 2026.04.10 | ₩31,257 | ₩31,819 | ₩30,629 | ₩30,654 | -1.93% | 3.4천 |
|---|
| 2026.04.09 | ₩30,896 | ₩31,645 | ₩30,722 | ₩31,404 | +1.65% | 6.8천 |
|---|
| 2026.04.08 | ₩31,190 | ₩31,605 | ₩30,642 | ₩31,097 | -0.30% | 1만 |
|---|
| 2026.04.07 | ₩32,394 | ₩32,394 | ₩29,880 | ₩30,388 | -6.19% | 5천 |
|---|
| 2026.04.06 | ₩31,551 | ₩32,774 | ₩31,264 | ₩32,774 | +3.87% | 1.2만 |
|---|
| 2026.04.02 | ₩29,358 | ₩31,872 | ₩29,358 | ₩31,525 | +7.38% | 7.1천 |
|---|
| 2026.04.01 | ₩29,599 | ₩30,522 | ₩29,171 | ₩30,465 | +2.93% | 6.1천 |
|---|
| 2026.03.31 | ₩26,736 | ₩29,478 | ₩26,736 | ₩29,478 | +10.26% | 1.1만 |
|---|
| 2026.03.30 | ₩27,445 | ₩28,292 | ₩25,961 | ₩26,268 | -4.29% | 7.9천 |
|---|
| 2026.03.27 | ₩29,478 | ₩29,853 | ₩27,419 | ₩27,435 | -6.93% | 1.4만 |
|---|
| 2026.03.26 | ₩30,776 | ₩30,776 | ₩29,131 | ₩29,258 | -4.93% | 9.1천 |
|---|
| 2026.03.25 | ₩31,431 | ₩31,699 | ₩31,043 | ₩31,043 | -1.23% | 1.8천 |
|---|
| 2026.03.24 | ₩31,605 | ₩31,605 | ₩31,097 | ₩31,280 | -1.03% | 4.2천 |
|---|
| 2026.03.23 | ₩30,107 | ₩31,699 | ₩29,572 | ₩31,677 | +5.22% | 1.2만 |
|---|
| 2026.03.20 | ₩31,391 | ₩31,431 | ₩29,478 | ₩29,674 | -5.47% | 8천 |
|---|
| 2026.03.19 | ₩30,789 | ₩31,618 | ₩30,568 | ₩31,618 | +2.69% | 1.9만 |
|---|
| 2026.03.18 | ₩31,311 | ₩31,351 | ₩30,909 | ₩30,947 | -1.16% | 1.1만 |
|---|
| 2026.03.17 | ₩31,070 | ₩31,739 | ₩30,762 | ₩31,470 | +1.29% | 6.4천 |
|---|
| 2026.03.16 | ₩31,792 | ₩31,792 | ₩30,682 | ₩30,936 | -2.69% | 3.5천 |
|---|
| 2026.03.13 | ₩30,829 | ₩31,431 | ₩30,829 | ₩31,431 | +1.95% | 7.5천 |
|---|
| 2026.03.12 | ₩31,097 | ₩31,217 | ₩30,709 | ₩30,727 | -1.19% | 5.5천 |
|---|
| 2026.03.11 | ₩30,682 | ₩31,632 | ₩30,535 | ₩31,518 | +2.72% | 7천 |
|---|
| 2026.03.10 | ₩31,779 | ₩32,140 | ₩30,562 | ₩30,682 | -3.45% | 7.1천 |
|---|
| 2026.03.09 | ₩32,501 | ₩32,501 | ₩31,471 | ₩31,926 | -1.77% | 1만 |
|---|
| 2026.03.06 | ₩29,692 | ₩33,424 | ₩29,692 | ₩32,675 | +10.05% | 2만 |
|---|
| 2026.03.05 | ₩31,872 | ₩32,020 | ₩30,107 | ₩30,334 | -4.83% | 5.4천 |
|---|
| 2026.03.04 | ₩30,642 | ₩31,752 | ₩30,615 | ₩31,685 | +3.40% | 6.8천 |
|---|
| 2026.03.03 | ₩29,291 | ₩30,468 | ₩29,251 | ₩30,468 | +4.02% | 1.1만 |
|---|
| 2026.03.02 | ₩31,257 | ₩31,257 | ₩29,961 | ₩29,961 | -4.15% | 8.2천 |
|---|
| 2026.02.27 | ₩32,020 | ₩32,020 | ₩31,364 | ₩31,761 | -0.81% | 2.8만 |
|---|
| 2026.02.26 | ₩32,809 | ₩32,809 | ₩32,073 | ₩32,270 | -1.64% | 7.8천 |
|---|
| 2026.02.25 | ₩32,782 | ₩33,504 | ₩31,959 | ₩32,769 | -0.04% | 1만 |
|---|
| 2026.02.24 | ₩30,080 | ₩32,969 | ₩30,053 | ₩32,728 | +8.80% | 1.7만 |
|---|
| 2026.02.23 | ₩30,481 | ₩31,197 | ₩29,799 | ₩29,933 | -1.80% | 2.1만 |
|---|
| 2026.02.20 | ₩33,304 | ₩33,304 | ₩30,027 | ₩30,147 | -9.48% | 34.9만 |
|---|
| 2026.02.19 | ₩30,762 | ₩33,892 | ₩30,588 | ₩33,691 | +9.52% | 1.7만 |
|---|
| 2026.02.18 | ₩31,404 | ₩31,685 | ₩30,855 | ₩30,855 | -1.75% | 5.4천 |
|---|
| 2026.02.17 | ₩31,444 | ₩31,645 | ₩31,123 | ₩31,378 | -0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩31,190 | ₩31,926 | ₩31,190 | ₩31,745 | +1.78% | 1.1만 |
|---|
| 2026.02.12 | ₩32,528 | ₩32,635 | ₩31,150 | ₩31,150 | -4.24% | 8.8천 |
|---|
| 2026.02.11 | ₩33,237 | ₩33,397 | ₩32,381 | ₩32,397 | -2.53% | 1.2만 |
|---|
| 2026.02.10 | ₩34,093 | ₩34,641 | ₩33,314 | ₩33,314 | -2.28% | 8.4천 |
|---|
| 2026.02.09 | ₩33,999 | ₩34,307 | ₩33,397 | ₩33,972 | -0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩33,036 | ₩34,106 | ₩33,036 | ₩33,986 | +2.87% | 7.4천 |
|---|
| 2026.02.05 | ₩34,761 | ₩34,761 | ₩32,381 | ₩32,474 | -6.58% | 2.6만 |
|---|
| 2026.02.04 | ₩34,026 | ₩34,882 | ₩32,662 | ₩34,882 | +2.52% | 1.6만 |
|---|
| 2026.02.03 | ₩33,250 | ₩33,919 | ₩32,494 | ₩33,919 | +2.01% | 1.8만 |
|---|
| 2026.02.02 | ₩32,902 | ₩33,263 | ₩32,541 | ₩33,263 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩33,330 | ₩34,333 | ₩33,036 | ₩33,116 | -0.64% | 2.9만 |
|---|
| 2026.01.29 | ₩34,414 | ₩34,414 | ₩32,367 | ₩33,263 | -3.34% | 1.7만 |
|---|
| 2026.01.28 | ₩35,751 | ₩36,366 | ₩34,547 | ₩34,547 | -3.37% | 2.7만 |
|---|
| 2026.01.27 | ₩37,182 | ₩37,182 | ₩35,510 | ₩35,510 | -4.50% | 2.2만 |
|---|
| 2026.01.26 | ₩38,680 | ₩38,680 | ₩36,888 | ₩36,888 | -4.63% | 1만 |
|---|
| 2026.01.23 | ₩37,637 | ₩38,653 | ₩37,583 | ₩38,653 | +2.70% | 1.2만 |
|---|
| 2026.01.22 | ₩37,048 | ₩38,118 | ₩36,995 | ₩37,891 | +2.27% | 1.5만 |
|---|
| 2026.01.21 | ₩36,714 | ₩37,570 | ₩36,354 | ₩36,808 | +0.26% | 3.3만 |
|---|
| 2026.01.20 | ₩37,731 | ₩37,764 | ₩36,647 | ₩36,701 | -2.73% | 2.1만 |
|---|
| 2026.01.16 | ₩39,871 | ₩39,871 | ₩38,252 | ₩38,533 | -3.35% | 1.5만 |
|---|
| 2026.01.15 | ₩40,018 | ₩40,579 | ₩39,402 | ₩39,523 | -1.24% | 2.7만 |
|---|
| 2026.01.14 | ₩38,934 | ₩39,911 | ₩38,667 | ₩39,911 | +2.51% | 1.9만 |
|---|
| 2026.01.13 | ₩40,526 | ₩40,606 | ₩39,015 | ₩39,135 | -3.43% | 1.8만 |
|---|
| 2026.01.12 | ₩38,159 | ₩40,981 | ₩37,864 | ₩40,620 | +6.45% | 3.4만 |
|---|
| 2026.01.09 | ₩38,801 | ₩38,867 | ₩37,597 | ₩38,332 | -1.21% | 2.2만 |
|---|
| 2026.01.08 | ₩37,303 | ₩38,760 | ₩37,130 | ₩38,640 | +3.59% | 4만 |
|---|
| 2026.01.07 | ₩36,741 | ₩37,818 | ₩36,741 | ₩37,436 | +1.89% | 3.9만 |
|---|
| 2026.01.06 | ₩37,316 | ₩37,356 | ₩36,473 | ₩36,875 | -1.18% | 3.1만 |
|---|
| 2026.01.05 | ₩38,867 | ₩38,934 | ₩36,955 | ₩37,262 | -4.13% | 6.6만 |
|---|
| 2026.01.02 | ₩37,931 | ₩39,175 | ₩37,931 | ₩38,720 | +2.08% | 4.1만 |
|---|
| 2025.12.31 | ₩37,958 | ₩39,309 | ₩37,423 | ₩37,945 | -0.04% | 7.8만 |
|---|
| 2025.12.30 | ₩36,406 | ₩39,282 | ₩36,406 | ₩37,931 | +4.19% | 15.5만 |
|---|
| 2025.12.29 | ₩38,011 | ₩38,346 | ₩36,393 | ₩36,420 | -4.19% | 7만 |
|---|
| 2025.12.26 | ₩38,546 | ₩39,088 | ₩38,279 | ₩38,627 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩38,225 | ₩38,700 | ₩37,985 | ₩38,506 | +0.73% | 3.7만 |
|---|
| 2025.12.23 | ₩36,941 | ₩39,122 | ₩35,283 | ₩38,346 | +3.80% | 10만 |
|---|
| 2025.12.22 | ₩40,633 | ₩40,727 | ₩36,781 | ₩36,834 | -9.35% | 8.5만 |
|---|
| 2025.12.19 | ₩42,599 | ₩44,192 | ₩40,125 | ₩40,472 | -4.99% | 12만 |
|---|
| 2025.12.18 | ₩57,713 | ₩58,769 | ₩40,125 | ₩40,138 | -30.45% | 31.5만 |
|---|
| 2025.12.17 | ₩54,703 | ₩55,840 | ₩52,848 | ₩53,887 | -1.49% | 12.6만 |
|---|
| 2025.12.16 | ₩44,405 | ₩52,751 | ₩43,749 | ₩51,453 | +15.87% | 15.1만 |
|---|
| 2025.12.15 | ₩50,932 | ₩50,932 | ₩42,933 | ₩43,468 | -14.65% | 22.6만 |
|---|
| 2025.12.12 | ₩37,784 | ₩47,160 | ₩36,982 | ₩46,571 | +23.26% | 25.5만 |
|---|
| 2025.12.11 | ₩29,304 | ₩30,254 | ₩29,238 | ₩30,130 | +2.82% | 1만 |
|---|
| 2025.12.10 | ₩30,120 | ₩30,120 | ₩29,345 | ₩29,505 | -2.04% | 7.1천 |
|---|
| 2025.12.09 | ₩29,144 | ₩30,254 | ₩29,144 | ₩30,147 | +3.44% | 1.8만 |
|---|
| 2025.12.08 | ₩30,990 | ₩31,030 | ₩28,676 | ₩29,251 | -5.61% | 4천 |
|---|
| 2025.12.05 | ₩31,538 | ₩31,926 | ₩30,836 | ₩30,836 | -2.23% | 5.9천 |
|---|
| 2025.12.04 | ₩30,013 | ₩31,511 | ₩29,651 | ₩31,462 | +4.83% | 6.6천 |
|---|
| 2025.12.03 | ₩29,759 | ₩30,762 | ₩29,465 | ₩30,027 | +0.90% | 9천 |
|---|
| 2025.12.02 | ₩30,963 | ₩31,090 | ₩29,660 | ₩29,708 | -4.05% | 6.8천 |
|---|
| 2025.12.01 | ₩27,887 | ₩30,532 | ₩27,887 | ₩30,532 | +9.49% | 4.8천 |
|---|
| 2025.11.28 | ₩28,154 | ₩28,355 | ₩28,058 | ₩28,058 | -0.34% | 1.1천 |
|---|
| 2025.11.26 | ₩27,586 | ₩27,980 | ₩27,586 | ₩27,946 | +1.30% | 4.7천 |
|---|
| 2025.11.25 | ₩27,927 | ₩27,927 | ₩26,763 | ₩27,214 | -2.55% | 1.7만 |
|---|
| 2025.11.24 | ₩28,101 | ₩29,345 | ₩27,191 | ₩27,971 | -0.46% | 2.7천 |
|---|
| 2025.11.21 | ₩24,958 | ₩27,766 | ₩24,958 | ₩27,673 | +10.88% | 10.9만 |
|---|
| 2025.11.20 | ₩25,172 | ₩25,600 | ₩24,770 | ₩25,030 | -0.56% | 2.3천 |
|---|
| 2025.11.19 | ₩25,987 | ₩26,649 | ₩24,650 | ₩24,715 | -4.89% | 1.1만 |
|---|
| 2025.11.18 | ₩26,081 | ₩26,502 | ₩25,586 | ₩25,840 | -0.92% | 5.4천 |
|---|
| 2025.11.17 | ₩27,833 | ₩28,649 | ₩26,750 | ₩26,889 | -3.39% | 1만 |
|---|
| 2025.11.14 | ₩32,127 | ₩32,127 | ₩26,763 | ₩27,619 | -14.03% | 1.1만 |
|---|
| 2025.11.13 | ₩34,546 | ₩34,546 | ₩32,715 | ₩32,865 | -4.87% | 9.5천 |
|---|
| 2025.11.12 | ₩36,059 | ₩36,059 | ₩35,042 | ₩35,131 | -2.57% | 5.4천 |
|---|
| 2025.11.11 | ₩37,811 | ₩38,052 | ₩36,072 | ₩36,099 | -4.53% | 5천 |
|---|
| 2025.11.10 | ₩34,708 | ₩37,789 | ₩34,708 | ₩37,789 | +8.88% | 1.2만 |
|---|
| 2025.11.07 | ₩32,207 | ₩34,190 | ₩31,692 | ₩34,190 | +6.16% | 4.5천 |
|---|
| 2025.11.06 | ₩34,373 | ₩34,373 | ₩32,089 | ₩32,113 | -6.58% | 1.3만 |
|---|
| 2025.11.05 | ₩35,330 | ₩35,330 | ₩34,360 | ₩35,065 | -0.75% | 3.7천 |
|---|
| 2025.11.04 | ₩35,163 | ₩35,256 | ₩34,300 | ₩34,300 | -2.45% | 6.2천 |
|---|
| 2025.11.03 | ₩36,273 | ₩36,808 | ₩35,522 | ₩35,522 | -2.07% | 1.4만 |
|---|
| 2025.10.31 | ₩35,764 | ₩36,492 | ₩35,203 | ₩36,492 | +2.03% | 5.7천 |
|---|
| 2025.10.30 | ₩36,794 | ₩36,794 | ₩35,002 | ₩35,434 | -3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩36,152 | ₩37,476 | ₩35,791 | ₩37,012 | +2.38% | 1.4만 |
|---|
| 2025.10.28 | ₩37,503 | ₩37,824 | ₩36,192 | ₩36,283 | -3.25% | 7.1천 |
|---|
| 2025.10.27 | ₩38,908 | ₩38,908 | ₩37,854 | ₩38,001 | -2.33% | 1.4만 |
|---|
| 2025.10.24 | ₩38,774 | ₩39,402 | ₩38,118 | ₩39,258 | +1.25% | 1.5만 |
|---|
| 2025.10.23 | ₩36,928 | ₩39,857 | ₩36,714 | ₩38,682 | +4.75% | 2.6만 |
|---|
| 2025.10.22 | ₩38,292 | ₩38,292 | ₩35,657 | ₩36,928 | -3.56% | 2.9만 |
|---|
| 2025.10.21 | ₩40,192 | ₩40,192 | ₩38,350 | ₩38,350 | -4.58% | 3.4천 |
|---|
| 2025.10.20 | ₩40,038 | ₩40,432 | ₩39,762 | ₩40,316 | +0.69% | 8.6천 |
|---|
| 2025.10.17 | ₩40,138 | ₩40,432 | ₩39,175 | ₩39,267 | -2.17% | 9.5천 |
|---|
| 2025.10.16 | ₩44,351 | ₩45,095 | ₩41,255 | ₩41,318 | -6.84% | 4.7천 |
|---|
| 2025.10.15 | ₩42,011 | ₩46,077 | ₩40,713 | ₩43,416 | +3.35% | 5.8천 |
|---|
| 2025.10.14 | ₩41,462 | ₩42,198 | ₩41,435 | ₩41,585 | +0.30% | 2.9만 |
|---|
| 2025.10.13 | ₩40,539 | ₩42,345 | ₩40,098 | ₩42,209 | +4.12% | 4.2천 |
|---|
| 2025.10.10 | ₩43,950 | ₩43,950 | ₩39,924 | ₩39,924 | -9.16% | 7.8천 |
|---|