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 | ₩32,884 | ₩33,433 | ₩32,884 | ₩33,396 | +1.56% | 1.9천 |
| 2026.10.08 | ₩34,328 | ₩34,328 | ₩32,643 | ₩33,177 | -3.35% | 4.1천 |
| 2026.10.07 | ₩34,195 | ₩34,516 | ₩34,195 | ₩34,295 | +0.29% | 7.6천 |
| 2026.10.06 | ₩34,222 | ₩34,542 | ₩34,115 | ₩34,385 | +0.48% | 3.9천 |
| 2026.10.05 | ₩34,756 | ₩34,756 | ₩33,981 | ₩34,139 | -1.78% | 6.4천 |
| 2026.10.02 | ₩35,251 | ₩35,251 | ₩33,780 | ₩34,948 | -0.86% | 3.9천 |
| 2026.10.01 | ₩34,944 | ₩35,305 | ₩34,730 | ₩35,142 | +0.57% | 2.7천 |
| 2026.09.30 | ₩36,802 | ₩36,802 | ₩34,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,946 |
| -5.04% |
| 3.9만 |
| 2026.09.29 | ₩39,029 | ₩39,303 | ₩39,022 | ₩39,111 | +0.21% | 3.7천 |
|---|
| 2026.09.28 | ₩38,548 | ₩39,517 | ₩38,541 | ₩39,397 | +2.20% | 3.9천 |
|---|
| 2026.09.25 | ₩39,798 | ₩39,798 | ₩39,223 | ₩39,477 | -0.81% | 1.9천 |
|---|
| 2026.09.24 | ₩41,015 | ₩41,015 | ₩39,624 | ₩39,655 | -3.32% | 3.5천 |
|---|
| 2026.09.23 | ₩40,707 | ₩41,456 | ₩40,360 | ₩41,165 | +1.12% | 9천 |
|---|
| 2026.09.22 | ₩38,260 | ₩40,627 | ₩38,260 | ₩40,508 | +5.88% | 7.7천 |
|---|
| 2026.09.21 | ₩38,594 | ₩38,594 | ₩38,126 | ₩38,157 | -1.13% | 2.1천 |
|---|
| 2026.09.18 | ₩37,979 | ₩37,979 | ₩37,150 | ₩37,797 | -0.48% | 7.6천 |
|---|
| 2026.09.17 | ₩38,421 | ₩38,421 | ₩38,247 | ₩38,378 | -0.11% | 800 |
|---|
| 2026.09.16 | ₩38,247 | ₩38,514 | ₩38,013 | ₩38,013 | -0.61% | 3.3천 |
|---|
| 2026.09.15 | ₩38,367 | ₩38,407 | ₩37,779 | ₩38,138 | -0.60% | 3.4천 |
|---|
| 2026.09.14 | ₩36,669 | ₩38,501 | ₩36,669 | ₩38,371 | +4.64% | 1.7천 |
|---|
| 2026.09.11 | ₩38,019 | ₩38,019 | ₩37,016 | ₩37,168 | -2.24% | 1.6만 |
|---|
| 2026.09.10 | ₩38,996 | ₩38,996 | ₩37,645 | ₩37,645 | -3.46% | 700 |
|---|
| 2026.09.09 | ₩39,270 | ₩39,517 | ₩38,314 | ₩39,057 | -0.54% | 3천 |
|---|
| 2026.09.08 | ₩39,210 | ₩40,012 | ₩38,675 | ₩39,537 | +0.84% | 1.1만 |
|---|
| 2026.09.04 | ₩38,340 | ₩39,343 | ₩38,260 | ₩38,942 | +1.57% | 1.7만 |
|---|
| 2026.09.03 | ₩38,568 | ₩38,715 | ₩37,899 | ₩38,207 | -0.94% | 3.2천 |
|---|
| 2026.09.02 | ₩38,013 | ₩38,942 | ₩38,013 | ₩38,574 | +1.48% | 1.2천 |
|---|
| 2026.09.01 | ₩37,979 | ₩38,447 | ₩37,832 | ₩38,019 | +0.11% | 5.4천 |
|---|
| 2026.08.31 | ₩38,073 | ₩38,394 | ₩37,846 | ₩38,153 | +0.21% | 5.5천 |
|---|
| 2026.08.28 | ₩37,514 | ₩38,835 | ₩37,070 | ₩38,835 | +3.52% | 2.3천 |
|---|
| 2026.08.27 | ₩37,872 | ₩37,912 | ₩37,284 | ₩37,395 | -1.26% | 4.4천 |
|---|
| 2026.08.26 | ₩38,454 | ₩39,263 | ₩37,882 | ₩37,882 | -1.49% | 4.7천 |
|---|
| 2026.08.25 | ₩38,093 | ₩38,347 | ₩38,093 | ₩38,304 | +0.55% | 1.7천 |
|---|
| 2026.08.24 | ₩38,073 | ₩40,119 | ₩37,511 | ₩37,939 | -0.35% | 9.9천 |
|---|
| 2026.08.21 | ₩37,230 | ₩38,541 | ₩37,230 | ₩38,193 | +2.59% | 3.7만 |
|---|
| 2026.08.20 | ₩37,123 | ₩37,123 | ₩36,950 | ₩37,011 | -0.30% | 1.1천 |
|---|
| 2026.08.19 | ₩36,682 | ₩37,538 | ₩36,562 | ₩37,335 | +1.78% | 3.8천 |
|---|
| 2026.08.18 | ₩35,813 | ₩35,880 | ₩35,171 | ₩35,626 | -0.52% | 5천 |
|---|
| 2026.08.17 | ₩36,147 | ₩36,709 | ₩35,824 | ₩35,824 | -0.90% | 3.1천 |
|---|
| 2026.08.14 | ₩35,759 | ₩36,107 | ₩35,746 | ₩36,055 | +0.83% | 2.2천 |
|---|
| 2026.08.13 | ₩37,110 | ₩37,110 | ₩36,060 | ₩36,547 | -1.52% | 2.6천 |
|---|
| 2026.08.12 | ₩36,201 | ₩36,227 | ₩35,947 | ₩35,947 | -0.70% | 5.7천 |
|---|
| 2026.08.11 | ₩34,997 | ₩36,227 | ₩34,797 | ₩36,227 | +3.52% | 5.2천 |
|---|
| 2026.08.10 | ₩34,222 | ₩35,104 | ₩34,222 | ₩34,561 | +0.99% | 4.5천 |
|---|
| 2026.08.07 | ₩34,128 | ₩34,355 | ₩34,128 | ₩34,259 | +0.38% | 900 |
|---|
| 2026.08.06 | ₩33,259 | ₩34,037 | ₩32,991 | ₩34,037 | +2.34% | 3.1천 |
|---|
| 2026.08.05 | ₩33,700 | ₩33,700 | ₩31,901 | ₩32,135 | -4.64% | 2.4천 |
|---|
| 2026.08.04 | ₩33,807 | ₩34,484 | ₩33,807 | ₩34,374 | +1.68% | 3.7천 |
|---|
| 2026.08.03 | ₩33,178 | ₩33,660 | ₩33,178 | ₩33,281 | +0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩32,857 | ₩33,366 | ₩32,857 | ₩33,281 | +1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩32,175 | ₩33,513 | ₩31,788 | ₩33,510 | +4.15% | 1.4만 |
|---|
| 2026.07.29 | ₩32,095 | ₩32,242 | ₩31,453 | ₩31,921 | -0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,603 | ₩32,603 | ₩32,296 | ₩32,389 | -0.66% | 3천 |
|---|
| 2026.07.27 | ₩33,753 | ₩34,208 | ₩33,252 | ₩33,252 | -1.49% | 2.8천 |
|---|
| 2026.07.24 | ₩33,473 | ₩33,633 | ₩32,951 | ₩33,379 | -0.28% | 4.5천 |
|---|
| 2026.07.23 | ₩34,435 | ₩34,435 | ₩33,620 | ₩33,620 | -2.37% | 2.6천 |
|---|
| 2026.07.22 | ₩34,743 | ₩34,743 | ₩34,334 | ₩34,334 | -1.18% | 2.2천 |
|---|
| 2026.07.21 | ₩35,278 | ₩35,278 | ₩34,837 | ₩34,890 | -1.10% | 1.3천 |
|---|
| 2026.07.20 | ₩34,877 | ₩34,984 | ₩34,641 | ₩34,641 | -0.67% | 1천 |
|---|
| 2026.07.17 | ₩34,101 | ₩35,067 | ₩34,101 | ₩35,067 | +2.83% | 4.4천 |
|---|
| 2026.07.16 | ₩35,224 | ₩35,245 | ₩34,437 | ₩34,437 | -2.24% | 1.9천 |
|---|
| 2026.07.15 | ₩36,597 | ₩36,597 | ₩35,345 | ₩35,376 | -3.34% | 1.3천 |
|---|
| 2026.07.14 | ₩36,191 | ₩36,562 | ₩35,893 | ₩36,532 | +0.94% | 1.9천 |
|---|
| 2026.07.13 | ₩35,479 | ₩36,724 | ₩35,479 | ₩36,724 | +3.51% | 1.7천 |
|---|
| 2026.07.10 | ₩35,117 | ₩35,499 | ₩35,117 | ₩35,454 | +0.96% | 1.6천 |
|---|
| 2026.07.09 | ₩36,575 | ₩36,575 | ₩35,327 | ₩35,327 | -3.41% | 2.3천 |
|---|
| 2026.07.08 | ₩35,893 | ₩36,441 | ₩35,452 | ₩36,441 | +1.53% | 1.8천 |
|---|
| 2026.07.07 | ₩35,572 | ₩36,231 | ₩35,572 | ₩35,670 | +0.27% | 3.4천 |
|---|
| 2026.07.06 | ₩38,621 | ₩38,621 | ₩35,372 | ₩35,643 | -7.71% | 1.3만 |
|---|
| 2026.07.02 | ₩38,820 | ₩38,820 | ₩38,461 | ₩38,492 | -0.85% | 4.5천 |
|---|
| 2026.07.01 | ₩38,782 | ₩39,049 | ₩37,739 | ₩37,759 | -2.64% | 9천 |
|---|
| 2026.06.30 | ₩37,846 | ₩39,063 | ₩37,846 | ₩39,063 | +3.22% | 1.6천 |
|---|
| 2026.06.29 | ₩37,130 | ₩37,403 | ₩36,548 | ₩37,403 | +0.73% | 1.8천 |
|---|
| 2026.06.26 | ₩36,716 | ₩37,110 | ₩36,602 | ₩36,930 | +0.58% | 8.6천 |
|---|
| 2026.06.25 | ₩34,690 | ₩36,330 | ₩34,690 | ₩36,330 | +4.73% | 5.3천 |
|---|
| 2026.06.24 | ₩34,810 | ₩35,251 | ₩34,770 | ₩34,803 | -0.02% | 3.8천 |
|---|
| 2026.06.23 | ₩36,134 | ₩36,134 | ₩35,184 | ₩35,247 | -2.45% | 2.4천 |
|---|
| 2026.06.22 | ₩38,648 | ₩38,648 | ₩36,495 | ₩36,495 | -5.57% | 1.4만 |
|---|
| 2026.06.18 | ₩37,618 | ₩38,902 | ₩36,831 | ₩38,820 | +3.20% | 3.9천 |
|---|
| 2026.06.17 | ₩37,859 | ₩38,113 | ₩37,383 | ₩37,383 | -1.26% | 2.4천 |
|---|
| 2026.06.16 | ₩38,755 | ₩38,875 | ₩37,787 | ₩37,787 | -2.50% | 1.4천 |
|---|
| 2026.06.15 | ₩39,798 | ₩39,798 | ₩38,334 | ₩38,525 | -3.20% | 8.5천 |
|---|
| 2026.06.12 | ₩36,923 | ₩41,282 | ₩36,923 | ₩39,036 | +5.72% | 2만 |
|---|
| 2026.06.11 | ₩41,644 | ₩41,737 | ₩39,865 | ₩41,068 | -1.38% | 7.6천 |
|---|
| 2026.06.10 | ₩42,018 | ₩42,826 | ₩41,296 | ₩41,523 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩44,091 | ₩45,629 | ₩42,058 | ₩42,189 | -4.31% | 1.3만 |
|---|
| 2026.06.08 | ₩43,262 | ₩44,108 | ₩42,473 | ₩44,108 | +1.96% | 7.6천 |
|---|
| 2026.06.05 | ₩41,149 | ₩43,128 | ₩41,149 | ₩42,277 | +2.74% | 1.8만 |
|---|
| 2026.06.04 | ₩37,164 | ₩39,959 | ₩37,164 | ₩39,722 | +6.88% | 3.1천 |
|---|
| 2026.06.03 | ₩38,327 | ₩38,327 | ₩36,923 | ₩37,285 | -2.72% | 2.2천 |
|---|
| 2026.06.02 | ₩39,504 | ₩39,504 | ₩38,621 | ₩39,064 | -1.11% | 8.5천 |
|---|
| 2026.06.01 | ₩38,608 | ₩39,544 | ₩38,568 | ₩39,515 | +2.35% | 1만 |
|---|
| 2026.05.29 | ₩39,517 | ₩39,745 | ₩38,594 | ₩38,659 | -2.17% | 6.9천 |
|---|
| 2026.05.28 | ₩36,495 | ₩39,584 | ₩36,495 | ₩39,500 | +8.23% | 2.7천 |
|---|
| 2026.05.27 | ₩36,669 | ₩36,669 | ₩35,866 | ₩36,540 | -0.35% | 1.4천 |
|---|
| 2026.05.26 | ₩35,131 | ₩36,535 | ₩34,790 | ₩36,518 | +3.95% | 3.5천 |
|---|
| 2026.05.22 | ₩35,960 | ₩35,987 | ₩34,776 | ₩34,793 | -3.25% | 4.3천 |
|---|
| 2026.05.21 | ₩35,211 | ₩35,924 | ₩35,211 | ₩35,924 | +2.02% | 2.2천 |
|---|
| 2026.05.20 | ₩35,211 | ₩35,800 | ₩35,138 | ₩35,644 | +1.23% | 6.2천 |
|---|
| 2026.05.19 | ₩35,492 | ₩35,492 | ₩34,409 | ₩34,409 | -3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩34,569 | ₩35,960 | ₩34,161 | ₩35,943 | +3.97% | 2.6만 |
|---|
| 2026.05.15 | ₩37,244 | ₩37,244 | ₩34,421 | ₩34,421 | -7.58% | 25.5만 |
|---|
| 2026.05.14 | ₩37,752 | ₩38,253 | ₩37,534 | ₩37,534 | -0.58% | 8.6천 |
|---|
| 2026.05.13 | ₩37,725 | ₩38,323 | ₩37,177 | ₩37,830 | +0.28% | 3.3천 |
|---|
| 2026.05.12 | ₩38,568 | ₩38,568 | ₩37,511 | ₩37,650 | -2.38% | 2.5천 |
|---|
| 2026.05.11 | ₩38,915 | ₩39,410 | ₩37,993 | ₩38,934 | +0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩40,340 | ₩40,340 | ₩38,935 | ₩38,944 | -3.46% | 1.7천 |
|---|
| 2026.05.07 | ₩40,961 | ₩40,961 | ₩39,664 | ₩40,243 | -1.75% | 3.7천 |
|---|
| 2026.05.06 | ₩40,186 | ₩40,888 | ₩39,745 | ₩40,888 | +1.75% | 4.5천 |
|---|
| 2026.05.05 | ₩38,287 | ₩39,520 | ₩35,011 | ₩39,420 | +2.96% | 1.5만 |
|---|
| 2026.05.04 | ₩39,156 | ₩39,156 | ₩37,712 | ₩37,966 | -3.04% | 9.2천 |
|---|
| 2026.05.01 | ₩39,918 | ₩40,353 | ₩38,889 | ₩38,917 | -2.51% | 1.8만 |
|---|
| 2026.04.30 | ₩38,568 | ₩39,905 | ₩38,568 | ₩39,477 | +2.36% | 1.6만 |
|---|
| 2026.04.29 | ₩39,424 | ₩39,424 | ₩37,578 | ₩37,953 | -3.73% | 6.5천 |
|---|
| 2026.04.28 | ₩40,066 | ₩40,066 | ₩39,009 | ₩39,009 | -2.64% | 7.2천 |
|---|
| 2026.04.27 | ₩37,016 | ₩40,493 | ₩36,963 | ₩40,493 | +9.39% | 5.6천 |
|---|
| 2026.04.24 | ₩34,168 | ₩37,272 | ₩34,168 | ₩36,843 | +7.83% | 2.9만 |
|---|
| 2026.04.23 | ₩43,342 | ₩43,837 | ₩33,894 | ₩34,008 | -21.54% | 4.3만 |
|---|
| 2026.04.22 | ₩35,265 | ₩42,499 | ₩35,265 | ₩40,717 | +15.46% | 5.8만 |
|---|
| 2026.04.21 | ₩34,663 | ₩34,957 | ₩33,673 | ₩34,048 | -1.77% | 9천 |
|---|
| 2026.04.20 | ₩32,122 | ₩35,171 | ₩32,122 | ₩35,171 | +9.49% | 1.6만 |
|---|
| 2026.04.17 | ₩32,844 | ₩32,844 | ₩31,982 | ₩32,103 | -2.26% | 1.4천 |
|---|
| 2026.04.16 | ₩32,777 | ₩32,777 | ₩32,068 | ₩32,135 | -1.96% | 8.2천 |
|---|
| 2026.04.15 | ₩31,266 | ₩33,031 | ₩31,253 | ₩33,031 | +5.65% | 3.1천 |
|---|
| 2026.04.14 | ₩30,972 | ₩31,162 | ₩30,825 | ₩31,162 | +0.61% | 1.7천 |
|---|
| 2026.04.13 | ₩30,383 | ₩31,201 | ₩30,383 | ₩31,201 | +2.69% | 1.2천 |
|---|
| 2026.04.10 | ₩31,253 | ₩31,814 | ₩30,624 | ₩30,650 | -1.93% | 3.4천 |
|---|
| 2026.04.09 | ₩30,892 | ₩31,641 | ₩30,718 | ₩31,400 | +1.65% | 6.8천 |
|---|
| 2026.04.08 | ₩31,186 | ₩31,600 | ₩30,638 | ₩31,092 | -0.30% | 1만 |
|---|
| 2026.04.07 | ₩32,389 | ₩32,389 | ₩29,875 | ₩30,383 | -6.19% | 5천 |
|---|
| 2026.04.06 | ₩31,547 | ₩32,769 | ₩31,259 | ₩32,769 | +3.87% | 1.2만 |
|---|
| 2026.04.02 | ₩29,354 | ₩31,868 | ₩29,354 | ₩31,520 | +7.38% | 7.1천 |
|---|
| 2026.04.01 | ₩29,594 | ₩30,517 | ₩29,167 | ₩30,461 | +2.93% | 6.1천 |
|---|
| 2026.03.31 | ₩26,733 | ₩29,474 | ₩26,733 | ₩29,474 | +10.26% | 1.1만 |
|---|
| 2026.03.30 | ₩27,441 | ₩28,288 | ₩25,957 | ₩26,265 | -4.29% | 7.9천 |
|---|
| 2026.03.27 | ₩29,474 | ₩29,849 | ₩27,415 | ₩27,431 | -6.93% | 1.4만 |
|---|
| 2026.03.26 | ₩30,771 | ₩30,771 | ₩29,126 | ₩29,253 | -4.93% | 9.1천 |
|---|
| 2026.03.25 | ₩31,427 | ₩31,694 | ₩31,039 | ₩31,039 | -1.23% | 1.8천 |
|---|
| 2026.03.24 | ₩31,600 | ₩31,600 | ₩31,092 | ₩31,275 | -1.03% | 4.2천 |
|---|
| 2026.03.23 | ₩30,103 | ₩31,694 | ₩29,568 | ₩31,673 | +5.22% | 1.2만 |
|---|
| 2026.03.20 | ₩31,386 | ₩31,427 | ₩29,474 | ₩29,669 | -5.47% | 8천 |
|---|
| 2026.03.19 | ₩30,785 | ₩31,614 | ₩30,564 | ₩31,614 | +2.69% | 1.9만 |
|---|
| 2026.03.18 | ₩31,306 | ₩31,346 | ₩30,905 | ₩30,942 | -1.16% | 1.1만 |
|---|
| 2026.03.17 | ₩31,065 | ₩31,734 | ₩30,758 | ₩31,465 | +1.29% | 6.4천 |
|---|
| 2026.03.16 | ₩31,788 | ₩31,788 | ₩30,678 | ₩30,932 | -2.69% | 3.5천 |
|---|
| 2026.03.13 | ₩30,825 | ₩31,427 | ₩30,825 | ₩31,427 | +1.95% | 7.5천 |
|---|
| 2026.03.12 | ₩31,092 | ₩31,213 | ₩30,704 | ₩30,723 | -1.19% | 5.5천 |
|---|
| 2026.03.11 | ₩30,678 | ₩31,627 | ₩30,531 | ₩31,513 | +2.72% | 7천 |
|---|
| 2026.03.10 | ₩31,774 | ₩32,135 | ₩30,557 | ₩30,678 | -3.45% | 7.1천 |
|---|
| 2026.03.09 | ₩32,496 | ₩32,496 | ₩31,467 | ₩31,921 | -1.77% | 1만 |
|---|
| 2026.03.06 | ₩29,688 | ₩33,419 | ₩29,688 | ₩32,670 | +10.05% | 2만 |
|---|
| 2026.03.05 | ₩31,868 | ₩32,015 | ₩30,103 | ₩30,330 | -4.83% | 5.4천 |
|---|
| 2026.03.04 | ₩30,638 | ₩31,748 | ₩30,611 | ₩31,681 | +3.40% | 6.8천 |
|---|
| 2026.03.03 | ₩29,287 | ₩30,464 | ₩29,247 | ₩30,464 | +4.02% | 1.1만 |
|---|
| 2026.03.02 | ₩31,253 | ₩31,253 | ₩29,957 | ₩29,957 | -4.15% | 8.2천 |
|---|
| 2026.02.27 | ₩32,015 | ₩32,015 | ₩31,360 | ₩31,757 | -0.81% | 2.8만 |
|---|
| 2026.02.26 | ₩32,804 | ₩32,804 | ₩32,068 | ₩32,265 | -1.64% | 7.8천 |
|---|
| 2026.02.25 | ₩32,777 | ₩33,499 | ₩31,955 | ₩32,764 | -0.04% | 1만 |
|---|
| 2026.02.24 | ₩30,076 | ₩32,964 | ₩30,049 | ₩32,724 | +8.80% | 1.7만 |
|---|
| 2026.02.23 | ₩30,477 | ₩31,193 | ₩29,795 | ₩29,929 | -1.80% | 2.1만 |
|---|
| 2026.02.20 | ₩33,299 | ₩33,299 | ₩30,022 | ₩30,143 | -9.48% | 34.9만 |
|---|
| 2026.02.19 | ₩30,758 | ₩33,887 | ₩30,584 | ₩33,687 | +9.52% | 1.7만 |
|---|
| 2026.02.18 | ₩31,400 | ₩31,681 | ₩30,850 | ₩30,850 | -1.75% | 5.4천 |
|---|
| 2026.02.17 | ₩31,440 | ₩31,641 | ₩31,119 | ₩31,373 | -0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩31,186 | ₩31,921 | ₩31,186 | ₩31,741 | +1.78% | 1.1만 |
|---|
| 2026.02.12 | ₩32,523 | ₩32,630 | ₩31,146 | ₩31,146 | -4.24% | 8.8천 |
|---|
| 2026.02.11 | ₩33,232 | ₩33,392 | ₩32,376 | ₩32,392 | -2.53% | 1.2만 |
|---|
| 2026.02.10 | ₩34,088 | ₩34,636 | ₩33,309 | ₩33,309 | -2.28% | 8.4천 |
|---|
| 2026.02.09 | ₩33,994 | ₩34,302 | ₩33,392 | ₩33,967 | -0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩33,031 | ₩34,101 | ₩33,031 | ₩33,981 | +2.87% | 7.4천 |
|---|
| 2026.02.05 | ₩34,756 | ₩34,756 | ₩32,376 | ₩32,470 | -6.58% | 2.6만 |
|---|
| 2026.02.04 | ₩34,021 | ₩34,877 | ₩32,657 | ₩34,877 | +2.52% | 1.6만 |
|---|
| 2026.02.03 | ₩33,245 | ₩33,914 | ₩32,490 | ₩33,914 | +2.01% | 1.8만 |
|---|
| 2026.02.02 | ₩32,898 | ₩33,259 | ₩32,537 | ₩33,259 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩33,326 | ₩34,328 | ₩33,031 | ₩33,112 | -0.64% | 2.9만 |
|---|
| 2026.01.29 | ₩34,409 | ₩34,409 | ₩32,363 | ₩33,259 | -3.34% | 1.7만 |
|---|
| 2026.01.28 | ₩35,746 | ₩36,361 | ₩34,542 | ₩34,542 | -3.37% | 2.7만 |
|---|
| 2026.01.27 | ₩37,177 | ₩37,177 | ₩35,505 | ₩35,505 | -4.50% | 2.2만 |
|---|
| 2026.01.26 | ₩38,675 | ₩38,675 | ₩36,883 | ₩36,883 | -4.63% | 1만 |
|---|
| 2026.01.23 | ₩37,632 | ₩38,648 | ₩37,578 | ₩38,648 | +2.70% | 1.2만 |
|---|
| 2026.01.22 | ₩37,043 | ₩38,113 | ₩36,990 | ₩37,886 | +2.27% | 1.5만 |
|---|
| 2026.01.21 | ₩36,709 | ₩37,565 | ₩36,349 | ₩36,802 | +0.26% | 3.3만 |
|---|
| 2026.01.20 | ₩37,725 | ₩37,759 | ₩36,642 | ₩36,696 | -2.73% | 2.1만 |
|---|
| 2026.01.16 | ₩39,865 | ₩39,865 | ₩38,247 | ₩38,528 | -3.35% | 1.5만 |
|---|
| 2026.01.15 | ₩40,012 | ₩40,574 | ₩39,397 | ₩39,517 | -1.24% | 2.7만 |
|---|
| 2026.01.14 | ₩38,929 | ₩39,905 | ₩38,661 | ₩39,905 | +2.51% | 1.9만 |
|---|
| 2026.01.13 | ₩40,520 | ₩40,600 | ₩39,009 | ₩39,129 | -3.43% | 1.8만 |
|---|
| 2026.01.12 | ₩38,153 | ₩40,975 | ₩37,859 | ₩40,614 | +6.45% | 3.4만 |
|---|
| 2026.01.09 | ₩38,795 | ₩38,862 | ₩37,592 | ₩38,327 | -1.21% | 2.2만 |
|---|
| 2026.01.08 | ₩37,297 | ₩38,755 | ₩37,125 | ₩38,635 | +3.59% | 4만 |
|---|
| 2026.01.07 | ₩36,736 | ₩37,812 | ₩36,736 | ₩37,431 | +1.89% | 3.9만 |
|---|
| 2026.01.06 | ₩37,311 | ₩37,351 | ₩36,468 | ₩36,869 | -1.18% | 3.1만 |
|---|
| 2026.01.05 | ₩38,862 | ₩38,929 | ₩36,950 | ₩37,257 | -4.13% | 6.6만 |
|---|
| 2026.01.02 | ₩37,926 | ₩39,170 | ₩37,926 | ₩38,715 | +2.08% | 4.1만 |
|---|
| 2025.12.31 | ₩37,953 | ₩39,303 | ₩37,418 | ₩37,939 | -0.04% | 7.8만 |
|---|
| 2025.12.30 | ₩36,401 | ₩39,277 | ₩36,401 | ₩37,926 | +4.19% | 15.5만 |
|---|
| 2025.12.29 | ₩38,006 | ₩38,340 | ₩36,388 | ₩36,415 | -4.19% | 7만 |
|---|
| 2025.12.26 | ₩38,541 | ₩39,083 | ₩38,274 | ₩38,621 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩38,220 | ₩38,695 | ₩37,979 | ₩38,501 | +0.73% | 3.7만 |
|---|
| 2025.12.23 | ₩36,936 | ₩39,116 | ₩35,278 | ₩38,340 | +3.80% | 10만 |
|---|
| 2025.12.22 | ₩40,627 | ₩40,721 | ₩36,776 | ₩36,829 | -9.35% | 8.5만 |
|---|
| 2025.12.19 | ₩42,593 | ₩44,186 | ₩40,119 | ₩40,467 | -4.99% | 12만 |
|---|
| 2025.12.18 | ₩57,704 | ₩58,761 | ₩40,119 | ₩40,132 | -30.45% | 31.5만 |
|---|
| 2025.12.17 | ₩54,696 | ₩55,832 | ₩52,841 | ₩53,880 | -1.49% | 12.6만 |
|---|
| 2025.12.16 | ₩44,398 | ₩52,743 | ₩43,743 | ₩51,446 | +15.87% | 15.1만 |
|---|
| 2025.12.15 | ₩50,924 | ₩50,924 | ₩42,927 | ₩43,462 | -14.65% | 22.6만 |
|---|
| 2025.12.12 | ₩37,779 | ₩47,153 | ₩36,976 | ₩46,565 | +23.26% | 25.5만 |
|---|
| 2025.12.11 | ₩29,300 | ₩30,250 | ₩29,233 | ₩30,125 | +2.82% | 1만 |
|---|
| 2025.12.10 | ₩30,116 | ₩30,116 | ₩29,340 | ₩29,501 | -2.04% | 7.1천 |
|---|
| 2025.12.09 | ₩29,140 | ₩30,250 | ₩29,140 | ₩30,143 | +3.44% | 1.8만 |
|---|
| 2025.12.08 | ₩30,985 | ₩31,025 | ₩28,672 | ₩29,247 | -5.61% | 4천 |
|---|
| 2025.12.05 | ₩31,534 | ₩31,921 | ₩30,831 | ₩30,831 | -2.23% | 5.9천 |
|---|
| 2025.12.04 | ₩30,009 | ₩31,507 | ₩29,647 | ₩31,457 | +4.83% | 6.6천 |
|---|
| 2025.12.03 | ₩29,755 | ₩30,758 | ₩29,461 | ₩30,022 | +0.90% | 9천 |
|---|
| 2025.12.02 | ₩30,958 | ₩31,086 | ₩29,656 | ₩29,704 | -4.05% | 6.8천 |
|---|
| 2025.12.01 | ₩27,883 | ₩30,528 | ₩27,883 | ₩30,528 | +9.49% | 4.8천 |
|---|
| 2025.11.28 | ₩28,150 | ₩28,351 | ₩28,054 | ₩28,054 | -0.34% | 1.1천 |
|---|
| 2025.11.26 | ₩27,582 | ₩27,976 | ₩27,582 | ₩27,942 | +1.30% | 4.7천 |
|---|
| 2025.11.25 | ₩27,923 | ₩27,923 | ₩26,759 | ₩27,210 | -2.55% | 1.7만 |
|---|
| 2025.11.24 | ₩28,097 | ₩29,340 | ₩27,187 | ₩27,967 | -0.46% | 2.7천 |
|---|
| 2025.11.21 | ₩24,954 | ₩27,762 | ₩24,954 | ₩27,669 | +10.88% | 10.9만 |
|---|
| 2025.11.20 | ₩25,168 | ₩25,596 | ₩24,767 | ₩25,026 | -0.56% | 2.3천 |
|---|
| 2025.11.19 | ₩25,984 | ₩26,646 | ₩24,646 | ₩24,712 | -4.89% | 1.1만 |
|---|
| 2025.11.18 | ₩26,077 | ₩26,499 | ₩25,583 | ₩25,837 | -0.92% | 5.4천 |
|---|
| 2025.11.17 | ₩27,829 | ₩28,645 | ₩26,746 | ₩26,885 | -3.39% | 1만 |
|---|
| 2025.11.14 | ₩32,122 | ₩32,122 | ₩26,759 | ₩27,615 | -14.03% | 1.1만 |
|---|
| 2025.11.13 | ₩34,541 | ₩34,541 | ₩32,710 | ₩32,860 | -4.87% | 9.5천 |
|---|
| 2025.11.12 | ₩36,054 | ₩36,054 | ₩35,037 | ₩35,126 | -2.57% | 5.4천 |
|---|
| 2025.11.11 | ₩37,805 | ₩38,046 | ₩36,067 | ₩36,094 | -4.53% | 5천 |
|---|
| 2025.11.10 | ₩34,703 | ₩37,784 | ₩34,703 | ₩37,784 | +8.88% | 1.2만 |
|---|
| 2025.11.07 | ₩32,202 | ₩34,185 | ₩31,687 | ₩34,185 | +6.16% | 4.5천 |
|---|
| 2025.11.06 | ₩34,369 | ₩34,369 | ₩32,085 | ₩32,109 | -6.58% | 1.3만 |
|---|
| 2025.11.05 | ₩35,325 | ₩35,325 | ₩34,355 | ₩35,060 | -0.75% | 3.7천 |
|---|
| 2025.11.04 | ₩35,158 | ₩35,251 | ₩34,295 | ₩34,295 | -2.45% | 6.2천 |
|---|
| 2025.11.03 | ₩36,268 | ₩36,802 | ₩35,517 | ₩35,517 | -2.07% | 1.4만 |
|---|
| 2025.10.31 | ₩35,759 | ₩36,487 | ₩35,198 | ₩36,487 | +2.03% | 5.7천 |
|---|
| 2025.10.30 | ₩36,789 | ₩36,789 | ₩34,997 | ₩35,429 | -3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩36,147 | ₩37,471 | ₩35,786 | ₩37,007 | +2.38% | 1.4만 |
|---|
| 2025.10.28 | ₩37,498 | ₩37,819 | ₩36,187 | ₩36,278 | -3.25% | 7.1천 |
|---|
| 2025.10.27 | ₩38,902 | ₩38,902 | ₩37,848 | ₩37,995 | -2.33% | 1.4만 |
|---|
| 2025.10.24 | ₩38,768 | ₩39,397 | ₩38,113 | ₩39,252 | +1.25% | 1.5만 |
|---|
| 2025.10.23 | ₩36,923 | ₩39,852 | ₩36,709 | ₩38,676 | +4.75% | 2.6만 |
|---|
| 2025.10.22 | ₩38,287 | ₩38,287 | ₩35,652 | ₩36,923 | -3.56% | 2.9만 |
|---|
| 2025.10.21 | ₩40,186 | ₩40,186 | ₩38,344 | ₩38,344 | -4.58% | 3.4천 |
|---|
| 2025.10.20 | ₩40,032 | ₩40,427 | ₩39,757 | ₩40,310 | +0.69% | 8.6천 |
|---|
| 2025.10.17 | ₩40,132 | ₩40,427 | ₩39,170 | ₩39,262 | -2.17% | 9.5천 |
|---|
| 2025.10.16 | ₩44,345 | ₩45,088 | ₩41,249 | ₩41,312 | -6.84% | 4.7천 |
|---|
| 2025.10.15 | ₩42,005 | ₩46,070 | ₩40,707 | ₩43,410 | +3.35% | 5.8천 |
|---|
| 2025.10.14 | ₩41,456 | ₩42,192 | ₩41,430 | ₩41,579 | +0.30% | 2.9만 |
|---|
| 2025.10.13 | ₩40,534 | ₩42,339 | ₩40,092 | ₩42,203 | +4.12% | 4.2천 |
|---|
| 2025.10.10 | ₩43,944 | ₩43,944 | ₩39,918 | ₩39,918 | -9.16% | 7.8천 |
|---|