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 | ₩32,810 | ₩33,357 | ₩32,810 | ₩33,321 | +1.56% | 1.9천 |
| 2026.10.08 | ₩34,251 | ₩34,251 | ₩32,570 | ₩33,102 | -3.35% | 4.1천 |
| 2026.10.07 | ₩34,118 | ₩34,438 | ₩34,118 | ₩34,218 | +0.29% | 7.6천 |
| 2026.10.06 | ₩34,144 | ₩34,464 | ₩34,037 | ₩34,307 | +0.48% | 3.9천 |
| 2026.10.05 | ₩34,678 | ₩34,678 | ₩33,904 | ₩34,061 | -1.78% | 6.4천 |
| 2026.10.02 | ₩35,172 | ₩35,172 | ₩33,704 | ₩34,869 | -0.86% | 3.9천 |
| 2026.10.01 | ₩34,865 | ₩35,225 | ₩34,651 | ₩35,062 | +0.57% | 2.7천 |
| 2026.09.30 | ₩36,719 | ₩36,719 | ₩34,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,867 |
| -5.04% |
| 3.9만 |
| 2026.09.29 | ₩38,941 | ₩39,214 | ₩38,934 | ₩39,022 | +0.21% | 3.7천 |
|---|
| 2026.09.28 | ₩38,461 | ₩39,428 | ₩38,454 | ₩39,308 | +2.20% | 3.9천 |
|---|
| 2026.09.25 | ₩39,708 | ₩39,708 | ₩39,134 | ₩39,388 | -0.81% | 1.9천 |
|---|
| 2026.09.24 | ₩40,922 | ₩40,922 | ₩39,535 | ₩39,565 | -3.32% | 3.5천 |
|---|
| 2026.09.23 | ₩40,615 | ₩41,363 | ₩40,269 | ₩41,072 | +1.12% | 9천 |
|---|
| 2026.09.22 | ₩38,174 | ₩40,535 | ₩38,174 | ₩40,417 | +5.88% | 7.7천 |
|---|
| 2026.09.21 | ₩38,507 | ₩38,507 | ₩38,040 | ₩38,071 | -1.13% | 2.1천 |
|---|
| 2026.09.18 | ₩37,894 | ₩37,894 | ₩37,066 | ₩37,712 | -0.48% | 7.6천 |
|---|
| 2026.09.17 | ₩38,334 | ₩38,334 | ₩38,160 | ₩38,291 | -0.11% | 800 |
|---|
| 2026.09.16 | ₩38,160 | ₩38,427 | ₩37,927 | ₩37,927 | -0.61% | 3.3천 |
|---|
| 2026.09.15 | ₩38,280 | ₩38,321 | ₩37,693 | ₩38,052 | -0.60% | 3.4천 |
|---|
| 2026.09.14 | ₩36,586 | ₩38,414 | ₩36,586 | ₩38,284 | +4.64% | 1.7천 |
|---|
| 2026.09.11 | ₩37,934 | ₩37,934 | ₩36,933 | ₩37,084 | -2.24% | 1.6만 |
|---|
| 2026.09.10 | ₩38,908 | ₩38,908 | ₩37,560 | ₩37,560 | -3.46% | 700 |
|---|
| 2026.09.09 | ₩39,181 | ₩39,428 | ₩38,227 | ₩38,969 | -0.54% | 3천 |
|---|
| 2026.09.08 | ₩39,121 | ₩39,922 | ₩38,587 | ₩39,448 | +0.84% | 1.1만 |
|---|
| 2026.09.04 | ₩38,254 | ₩39,255 | ₩38,174 | ₩38,854 | +1.57% | 1.7만 |
|---|
| 2026.09.03 | ₩38,481 | ₩38,627 | ₩37,813 | ₩38,120 | -0.94% | 3.2천 |
|---|
| 2026.09.02 | ₩37,927 | ₩38,854 | ₩37,927 | ₩38,487 | +1.48% | 1.2천 |
|---|
| 2026.09.01 | ₩37,894 | ₩38,361 | ₩37,747 | ₩37,934 | +0.11% | 5.4천 |
|---|
| 2026.08.31 | ₩37,987 | ₩38,307 | ₩37,760 | ₩38,067 | +0.21% | 5.5천 |
|---|
| 2026.08.28 | ₩37,429 | ₩38,747 | ₩36,986 | ₩38,747 | +3.52% | 2.3천 |
|---|
| 2026.08.27 | ₩37,787 | ₩37,827 | ₩37,200 | ₩37,310 | -1.26% | 4.4천 |
|---|
| 2026.08.26 | ₩38,367 | ₩39,174 | ₩37,796 | ₩37,796 | -1.49% | 4.7천 |
|---|
| 2026.08.25 | ₩38,007 | ₩38,260 | ₩38,007 | ₩38,218 | +0.55% | 1.7천 |
|---|
| 2026.08.24 | ₩37,987 | ₩40,028 | ₩37,427 | ₩37,854 | -0.35% | 9.9천 |
|---|
| 2026.08.21 | ₩37,146 | ₩38,454 | ₩37,146 | ₩38,107 | +2.59% | 3.7만 |
|---|
| 2026.08.20 | ₩37,040 | ₩37,040 | ₩36,866 | ₩36,928 | -0.30% | 1.1천 |
|---|
| 2026.08.19 | ₩36,599 | ₩37,453 | ₩36,479 | ₩37,250 | +1.78% | 3.8천 |
|---|
| 2026.08.18 | ₩35,732 | ₩35,799 | ₩35,092 | ₩35,545 | -0.52% | 5천 |
|---|
| 2026.08.17 | ₩36,066 | ₩36,626 | ₩35,743 | ₩35,743 | -0.90% | 3.1천 |
|---|
| 2026.08.14 | ₩35,679 | ₩36,026 | ₩35,665 | ₩35,974 | +0.83% | 2.2천 |
|---|
| 2026.08.13 | ₩37,026 | ₩37,026 | ₩35,979 | ₩36,465 | -1.52% | 2.6천 |
|---|
| 2026.08.12 | ₩36,119 | ₩36,146 | ₩35,865 | ₩35,865 | -0.70% | 5.7천 |
|---|
| 2026.08.11 | ₩34,918 | ₩36,146 | ₩34,718 | ₩36,146 | +3.52% | 5.2천 |
|---|
| 2026.08.10 | ₩34,144 | ₩35,025 | ₩34,144 | ₩34,483 | +0.99% | 4.5천 |
|---|
| 2026.08.07 | ₩34,051 | ₩34,278 | ₩34,051 | ₩34,182 | +0.38% | 900 |
|---|
| 2026.08.06 | ₩33,184 | ₩33,960 | ₩32,917 | ₩33,960 | +2.34% | 3.1천 |
|---|
| 2026.08.05 | ₩33,624 | ₩33,624 | ₩31,829 | ₩32,063 | -4.64% | 2.4천 |
|---|
| 2026.08.04 | ₩33,731 | ₩34,406 | ₩33,731 | ₩34,296 | +1.68% | 3.7천 |
|---|
| 2026.08.03 | ₩33,103 | ₩33,584 | ₩33,103 | ₩33,206 | +0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩32,783 | ₩33,290 | ₩32,783 | ₩33,206 | +1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩32,103 | ₩33,437 | ₩31,716 | ₩33,434 | +4.15% | 1.4만 |
|---|
| 2026.07.29 | ₩32,023 | ₩32,169 | ₩31,382 | ₩31,849 | -0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,530 | ₩32,530 | ₩32,223 | ₩32,316 | -0.66% | 3천 |
|---|
| 2026.07.27 | ₩33,677 | ₩34,131 | ₩33,177 | ₩33,177 | -1.49% | 2.8천 |
|---|
| 2026.07.24 | ₩33,397 | ₩33,557 | ₩32,877 | ₩33,304 | -0.28% | 4.5천 |
|---|
| 2026.07.23 | ₩34,358 | ₩34,358 | ₩33,544 | ₩33,544 | -2.37% | 2.6천 |
|---|
| 2026.07.22 | ₩34,665 | ₩34,665 | ₩34,256 | ₩34,256 | -1.18% | 2.2천 |
|---|
| 2026.07.21 | ₩35,198 | ₩35,198 | ₩34,758 | ₩34,811 | -1.10% | 1.3천 |
|---|
| 2026.07.20 | ₩34,798 | ₩34,905 | ₩34,563 | ₩34,563 | -0.67% | 1천 |
|---|
| 2026.07.17 | ₩34,024 | ₩34,987 | ₩34,024 | ₩34,987 | +2.83% | 4.4천 |
|---|
| 2026.07.16 | ₩35,145 | ₩35,165 | ₩34,359 | ₩34,359 | -2.24% | 1.9천 |
|---|
| 2026.07.15 | ₩36,514 | ₩36,514 | ₩35,265 | ₩35,296 | -3.34% | 1.3천 |
|---|
| 2026.07.14 | ₩36,110 | ₩36,479 | ₩35,812 | ₩36,450 | +0.94% | 1.9천 |
|---|
| 2026.07.13 | ₩35,398 | ₩36,641 | ₩35,398 | ₩36,641 | +3.51% | 1.7천 |
|---|
| 2026.07.10 | ₩35,038 | ₩35,418 | ₩35,038 | ₩35,374 | +0.96% | 1.6천 |
|---|
| 2026.07.09 | ₩36,493 | ₩36,493 | ₩35,248 | ₩35,248 | -3.41% | 2.3천 |
|---|
| 2026.07.08 | ₩35,812 | ₩36,359 | ₩35,372 | ₩36,359 | +1.53% | 1.8천 |
|---|
| 2026.07.07 | ₩35,492 | ₩36,150 | ₩35,492 | ₩35,589 | +0.27% | 3.4천 |
|---|
| 2026.07.06 | ₩38,534 | ₩38,534 | ₩35,292 | ₩35,563 | -7.71% | 1.3만 |
|---|
| 2026.07.02 | ₩38,733 | ₩38,733 | ₩38,374 | ₩38,405 | -0.85% | 4.5천 |
|---|
| 2026.07.01 | ₩38,694 | ₩38,961 | ₩37,653 | ₩37,673 | -2.64% | 9천 |
|---|
| 2026.06.30 | ₩37,760 | ₩38,974 | ₩37,760 | ₩38,974 | +3.22% | 1.6천 |
|---|
| 2026.06.29 | ₩37,046 | ₩37,318 | ₩36,466 | ₩37,318 | +0.73% | 1.8천 |
|---|
| 2026.06.26 | ₩36,633 | ₩37,026 | ₩36,519 | ₩36,846 | +0.58% | 8.6천 |
|---|
| 2026.06.25 | ₩34,611 | ₩36,248 | ₩34,611 | ₩36,248 | +4.73% | 5.3천 |
|---|
| 2026.06.24 | ₩34,731 | ₩35,172 | ₩34,691 | ₩34,725 | -0.02% | 3.8천 |
|---|
| 2026.06.23 | ₩36,052 | ₩36,052 | ₩35,105 | ₩35,168 | -2.45% | 2.4천 |
|---|
| 2026.06.22 | ₩38,561 | ₩38,561 | ₩36,413 | ₩36,413 | -5.57% | 1.4만 |
|---|
| 2026.06.18 | ₩37,533 | ₩38,814 | ₩36,747 | ₩38,733 | +3.20% | 3.9천 |
|---|
| 2026.06.17 | ₩37,773 | ₩38,027 | ₩37,298 | ₩37,298 | -1.26% | 2.4천 |
|---|
| 2026.06.16 | ₩38,667 | ₩38,788 | ₩37,701 | ₩37,701 | -2.50% | 1.4천 |
|---|
| 2026.06.15 | ₩39,708 | ₩39,708 | ₩38,247 | ₩38,438 | -3.20% | 8.5천 |
|---|
| 2026.06.12 | ₩36,839 | ₩41,189 | ₩36,839 | ₩38,948 | +5.72% | 2만 |
|---|
| 2026.06.11 | ₩41,549 | ₩41,643 | ₩39,775 | ₩40,976 | -1.38% | 7.6천 |
|---|
| 2026.06.10 | ₩41,923 | ₩42,729 | ₩41,203 | ₩41,429 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩43,991 | ₩45,526 | ₩41,963 | ₩42,094 | -4.31% | 1.3만 |
|---|
| 2026.06.08 | ₩43,164 | ₩44,009 | ₩42,377 | ₩44,009 | +1.96% | 7.6천 |
|---|
| 2026.06.05 | ₩41,056 | ₩43,031 | ₩41,056 | ₩42,182 | +2.74% | 1.8만 |
|---|
| 2026.06.04 | ₩37,080 | ₩39,868 | ₩37,080 | ₩39,632 | +6.88% | 3.1천 |
|---|
| 2026.06.03 | ₩38,240 | ₩38,240 | ₩36,839 | ₩37,201 | -2.72% | 2.2천 |
|---|
| 2026.06.02 | ₩39,415 | ₩39,415 | ₩38,534 | ₩38,976 | -1.11% | 8.5천 |
|---|
| 2026.06.01 | ₩38,521 | ₩39,455 | ₩38,481 | ₩39,425 | +2.35% | 1만 |
|---|
| 2026.05.29 | ₩39,428 | ₩39,655 | ₩38,507 | ₩38,571 | -2.17% | 6.9천 |
|---|
| 2026.05.28 | ₩36,413 | ₩39,495 | ₩36,413 | ₩39,411 | +8.23% | 2.7천 |
|---|
| 2026.05.27 | ₩36,586 | ₩36,586 | ₩35,785 | ₩36,458 | -0.35% | 1.4천 |
|---|
| 2026.05.26 | ₩35,052 | ₩36,453 | ₩34,711 | ₩36,435 | +3.95% | 3.5천 |
|---|
| 2026.05.22 | ₩35,879 | ₩35,905 | ₩34,698 | ₩34,714 | -3.25% | 4.3천 |
|---|
| 2026.05.21 | ₩35,132 | ₩35,843 | ₩35,132 | ₩35,843 | +2.02% | 2.2천 |
|---|
| 2026.05.20 | ₩35,132 | ₩35,719 | ₩35,058 | ₩35,564 | +1.23% | 6.2천 |
|---|
| 2026.05.19 | ₩35,412 | ₩35,412 | ₩34,331 | ₩34,331 | -3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩34,491 | ₩35,879 | ₩34,084 | ₩35,861 | +3.97% | 2.6만 |
|---|
| 2026.05.15 | ₩37,160 | ₩37,160 | ₩34,343 | ₩34,343 | -7.58% | 25.5만 |
|---|
| 2026.05.14 | ₩37,667 | ₩38,167 | ₩37,449 | ₩37,449 | -0.58% | 8.6천 |
|---|
| 2026.05.13 | ₩37,640 | ₩38,236 | ₩37,093 | ₩37,744 | +0.28% | 3.3천 |
|---|
| 2026.05.12 | ₩38,481 | ₩38,481 | ₩37,427 | ₩37,565 | -2.38% | 2.5천 |
|---|
| 2026.05.11 | ₩38,828 | ₩39,321 | ₩37,907 | ₩38,846 | +0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩40,249 | ₩40,249 | ₩38,848 | ₩38,856 | -3.46% | 1.7천 |
|---|
| 2026.05.07 | ₩40,869 | ₩40,869 | ₩39,575 | ₩40,152 | -1.75% | 3.7천 |
|---|
| 2026.05.06 | ₩40,095 | ₩40,796 | ₩39,655 | ₩40,796 | +1.75% | 4.5천 |
|---|
| 2026.05.05 | ₩38,200 | ₩39,431 | ₩34,931 | ₩39,331 | +2.96% | 1.5만 |
|---|
| 2026.05.04 | ₩39,068 | ₩39,068 | ₩37,627 | ₩37,880 | -3.04% | 9.2천 |
|---|
| 2026.05.01 | ₩39,828 | ₩40,262 | ₩38,801 | ₩38,829 | -2.51% | 1.8만 |
|---|
| 2026.04.30 | ₩38,481 | ₩39,815 | ₩38,481 | ₩39,388 | +2.36% | 1.6만 |
|---|
| 2026.04.29 | ₩39,335 | ₩39,335 | ₩37,493 | ₩37,867 | -3.73% | 6.5천 |
|---|
| 2026.04.28 | ₩39,975 | ₩39,975 | ₩38,921 | ₩38,921 | -2.64% | 7.2천 |
|---|
| 2026.04.27 | ₩36,933 | ₩40,402 | ₩36,879 | ₩40,402 | +9.39% | 5.6천 |
|---|
| 2026.04.24 | ₩34,091 | ₩37,188 | ₩34,091 | ₩36,759 | +7.83% | 2.9만 |
|---|
| 2026.04.23 | ₩43,244 | ₩43,738 | ₩33,817 | ₩33,931 | -21.54% | 4.3만 |
|---|
| 2026.04.22 | ₩35,185 | ₩42,403 | ₩35,185 | ₩40,625 | +15.46% | 5.8만 |
|---|
| 2026.04.21 | ₩34,585 | ₩34,878 | ₩33,597 | ₩33,971 | -1.77% | 9천 |
|---|
| 2026.04.20 | ₩32,049 | ₩35,092 | ₩32,049 | ₩35,092 | +9.49% | 1.6만 |
|---|
| 2026.04.17 | ₩32,770 | ₩32,770 | ₩31,909 | ₩32,031 | -2.26% | 1.4천 |
|---|
| 2026.04.16 | ₩32,703 | ₩32,703 | ₩31,996 | ₩32,063 | -1.96% | 8.2천 |
|---|
| 2026.04.15 | ₩31,195 | ₩32,957 | ₩31,182 | ₩32,957 | +5.65% | 3.1천 |
|---|
| 2026.04.14 | ₩30,902 | ₩31,091 | ₩30,755 | ₩31,091 | +0.61% | 1.7천 |
|---|
| 2026.04.13 | ₩30,315 | ₩31,130 | ₩30,315 | ₩31,130 | +2.69% | 1.2천 |
|---|
| 2026.04.10 | ₩31,182 | ₩31,743 | ₩30,555 | ₩30,580 | -1.93% | 3.4천 |
|---|
| 2026.04.09 | ₩30,822 | ₩31,569 | ₩30,648 | ₩31,329 | +1.65% | 6.8천 |
|---|
| 2026.04.08 | ₩31,115 | ₩31,529 | ₩30,568 | ₩31,022 | -0.30% | 1만 |
|---|
| 2026.04.07 | ₩32,316 | ₩32,316 | ₩29,808 | ₩30,315 | -6.19% | 5천 |
|---|
| 2026.04.06 | ₩31,476 | ₩32,695 | ₩31,189 | ₩32,695 | +3.87% | 1.2만 |
|---|
| 2026.04.02 | ₩29,287 | ₩31,796 | ₩29,287 | ₩31,449 | +7.38% | 7.1천 |
|---|
| 2026.04.01 | ₩29,528 | ₩30,448 | ₩29,101 | ₩30,392 | +2.93% | 6.1천 |
|---|
| 2026.03.31 | ₩26,672 | ₩29,408 | ₩26,672 | ₩29,408 | +10.26% | 1.1만 |
|---|
| 2026.03.30 | ₩27,379 | ₩28,224 | ₩25,898 | ₩26,205 | -4.29% | 7.9천 |
|---|
| 2026.03.27 | ₩29,408 | ₩29,781 | ₩27,353 | ₩27,369 | -6.93% | 1.4만 |
|---|
| 2026.03.26 | ₩30,702 | ₩30,702 | ₩29,061 | ₩29,187 | -4.93% | 9.1천 |
|---|
| 2026.03.25 | ₩31,356 | ₩31,622 | ₩30,969 | ₩30,969 | -1.23% | 1.8천 |
|---|
| 2026.03.24 | ₩31,529 | ₩31,529 | ₩31,022 | ₩31,205 | -1.03% | 4.2천 |
|---|
| 2026.03.23 | ₩30,035 | ₩31,622 | ₩29,501 | ₩31,601 | +5.22% | 1.2만 |
|---|
| 2026.03.20 | ₩31,316 | ₩31,356 | ₩29,408 | ₩29,602 | -5.47% | 8천 |
|---|
| 2026.03.19 | ₩30,715 | ₩31,542 | ₩30,495 | ₩31,542 | +2.69% | 1.9만 |
|---|
| 2026.03.18 | ₩31,235 | ₩31,276 | ₩30,835 | ₩30,873 | -1.16% | 1.1만 |
|---|
| 2026.03.17 | ₩30,995 | ₩31,662 | ₩30,688 | ₩31,394 | +1.29% | 6.4천 |
|---|
| 2026.03.16 | ₩31,716 | ₩31,716 | ₩30,608 | ₩30,862 | -2.69% | 3.5천 |
|---|
| 2026.03.13 | ₩30,755 | ₩31,356 | ₩30,755 | ₩31,356 | +1.95% | 7.5천 |
|---|
| 2026.03.12 | ₩31,022 | ₩31,142 | ₩30,635 | ₩30,654 | -1.19% | 5.5천 |
|---|
| 2026.03.11 | ₩30,608 | ₩31,556 | ₩30,462 | ₩31,442 | +2.72% | 7천 |
|---|
| 2026.03.10 | ₩31,702 | ₩32,063 | ₩30,488 | ₩30,608 | -3.45% | 7.1천 |
|---|
| 2026.03.09 | ₩32,423 | ₩32,423 | ₩31,396 | ₩31,849 | -1.77% | 1만 |
|---|
| 2026.03.06 | ₩29,621 | ₩33,344 | ₩29,621 | ₩32,596 | +10.05% | 2만 |
|---|
| 2026.03.05 | ₩31,796 | ₩31,943 | ₩30,035 | ₩30,261 | -4.83% | 5.4천 |
|---|
| 2026.03.04 | ₩30,568 | ₩31,676 | ₩30,542 | ₩31,609 | +3.40% | 6.8천 |
|---|
| 2026.03.03 | ₩29,221 | ₩30,395 | ₩29,181 | ₩30,395 | +4.02% | 1.1만 |
|---|
| 2026.03.02 | ₩31,182 | ₩31,182 | ₩29,889 | ₩29,889 | -4.15% | 8.2천 |
|---|
| 2026.02.27 | ₩31,943 | ₩31,943 | ₩31,289 | ₩31,685 | -0.81% | 2.8만 |
|---|
| 2026.02.26 | ₩32,730 | ₩32,730 | ₩31,996 | ₩32,192 | -1.64% | 7.8천 |
|---|
| 2026.02.25 | ₩32,703 | ₩33,424 | ₩31,883 | ₩32,690 | -0.04% | 1만 |
|---|
| 2026.02.24 | ₩30,008 | ₩32,890 | ₩29,981 | ₩32,650 | +8.80% | 1.7만 |
|---|
| 2026.02.23 | ₩30,408 | ₩31,122 | ₩29,728 | ₩29,861 | -1.80% | 2.1만 |
|---|
| 2026.02.20 | ₩33,224 | ₩33,224 | ₩29,955 | ₩30,075 | -9.48% | 34.9만 |
|---|
| 2026.02.19 | ₩30,688 | ₩33,811 | ₩30,515 | ₩33,611 | +9.52% | 1.7만 |
|---|
| 2026.02.18 | ₩31,329 | ₩31,609 | ₩30,781 | ₩30,781 | -1.75% | 5.4천 |
|---|
| 2026.02.17 | ₩31,369 | ₩31,569 | ₩31,049 | ₩31,302 | -0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩31,115 | ₩31,849 | ₩31,115 | ₩31,669 | +1.78% | 1.1만 |
|---|
| 2026.02.12 | ₩32,450 | ₩32,556 | ₩31,075 | ₩31,075 | -4.24% | 8.8천 |
|---|
| 2026.02.11 | ₩33,157 | ₩33,317 | ₩32,303 | ₩32,319 | -2.53% | 1.2만 |
|---|
| 2026.02.10 | ₩34,011 | ₩34,558 | ₩33,234 | ₩33,234 | -2.28% | 8.4천 |
|---|
| 2026.02.09 | ₩33,917 | ₩34,224 | ₩33,317 | ₩33,891 | -0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩32,957 | ₩34,024 | ₩32,957 | ₩33,904 | +2.87% | 7.4천 |
|---|
| 2026.02.05 | ₩34,678 | ₩34,678 | ₩32,303 | ₩32,396 | -6.58% | 2.6만 |
|---|
| 2026.02.04 | ₩33,944 | ₩34,798 | ₩32,583 | ₩34,798 | +2.52% | 1.6만 |
|---|
| 2026.02.03 | ₩33,170 | ₩33,837 | ₩32,416 | ₩33,837 | +2.01% | 1.8만 |
|---|
| 2026.02.02 | ₩32,823 | ₩33,184 | ₩32,463 | ₩33,184 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩33,250 | ₩34,251 | ₩32,957 | ₩33,037 | -0.64% | 2.9만 |
|---|
| 2026.01.29 | ₩34,331 | ₩34,331 | ₩32,290 | ₩33,184 | -3.34% | 1.7만 |
|---|
| 2026.01.28 | ₩35,665 | ₩36,279 | ₩34,464 | ₩34,464 | -3.37% | 2.7만 |
|---|
| 2026.01.27 | ₩37,093 | ₩37,093 | ₩35,425 | ₩35,425 | -4.50% | 2.2만 |
|---|
| 2026.01.26 | ₩38,587 | ₩38,587 | ₩36,799 | ₩36,799 | -4.63% | 1만 |
|---|
| 2026.01.23 | ₩37,547 | ₩38,561 | ₩37,493 | ₩38,561 | +2.70% | 1.2만 |
|---|
| 2026.01.22 | ₩36,960 | ₩38,027 | ₩36,906 | ₩37,800 | +2.27% | 1.5만 |
|---|
| 2026.01.21 | ₩36,626 | ₩37,480 | ₩36,267 | ₩36,719 | +0.26% | 3.3만 |
|---|
| 2026.01.20 | ₩37,640 | ₩37,673 | ₩36,559 | ₩36,613 | -2.73% | 2.1만 |
|---|
| 2026.01.16 | ₩39,775 | ₩39,775 | ₩38,160 | ₩38,441 | -3.35% | 1.5만 |
|---|
| 2026.01.15 | ₩39,922 | ₩40,482 | ₩39,308 | ₩39,428 | -1.24% | 2.7만 |
|---|
| 2026.01.14 | ₩38,841 | ₩39,815 | ₩38,574 | ₩39,815 | +2.51% | 1.9만 |
|---|
| 2026.01.13 | ₩40,429 | ₩40,509 | ₩38,921 | ₩39,041 | -3.43% | 1.8만 |
|---|
| 2026.01.12 | ₩38,067 | ₩40,882 | ₩37,773 | ₩40,522 | +6.45% | 3.4만 |
|---|
| 2026.01.09 | ₩38,707 | ₩38,774 | ₩37,507 | ₩38,240 | -1.21% | 2.2만 |
|---|
| 2026.01.08 | ₩37,213 | ₩38,667 | ₩37,041 | ₩38,547 | +3.59% | 4만 |
|---|
| 2026.01.07 | ₩36,653 | ₩37,727 | ₩36,653 | ₩37,346 | +1.89% | 3.9만 |
|---|
| 2026.01.06 | ₩37,226 | ₩37,266 | ₩36,386 | ₩36,786 | -1.18% | 3.1만 |
|---|
| 2026.01.05 | ₩38,774 | ₩38,841 | ₩36,866 | ₩37,173 | -4.13% | 6.6만 |
|---|
| 2026.01.02 | ₩37,840 | ₩39,081 | ₩37,840 | ₩38,627 | +2.08% | 4.1만 |
|---|
| 2025.12.31 | ₩37,867 | ₩39,214 | ₩37,333 | ₩37,854 | -0.04% | 7.8만 |
|---|
| 2025.12.30 | ₩36,319 | ₩39,188 | ₩36,319 | ₩37,840 | +4.19% | 15.5만 |
|---|
| 2025.12.29 | ₩37,920 | ₩38,254 | ₩36,306 | ₩36,332 | -4.19% | 7만 |
|---|
| 2025.12.26 | ₩38,454 | ₩38,994 | ₩38,187 | ₩38,534 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩38,134 | ₩38,607 | ₩37,894 | ₩38,414 | +0.73% | 3.7만 |
|---|
| 2025.12.23 | ₩36,853 | ₩39,028 | ₩35,198 | ₩38,254 | +3.80% | 10만 |
|---|
| 2025.12.22 | ₩40,535 | ₩40,629 | ₩36,693 | ₩36,746 | -9.35% | 8.5만 |
|---|
| 2025.12.19 | ₩42,497 | ₩44,086 | ₩40,028 | ₩40,375 | -4.99% | 12만 |
|---|
| 2025.12.18 | ₩57,574 | ₩58,628 | ₩40,028 | ₩40,042 | -30.45% | 31.5만 |
|---|
| 2025.12.17 | ₩54,572 | ₩55,706 | ₩52,721 | ₩53,758 | -1.49% | 12.6만 |
|---|
| 2025.12.16 | ₩44,298 | ₩52,624 | ₩43,644 | ₩51,330 | +15.87% | 15.1만 |
|---|
| 2025.12.15 | ₩50,809 | ₩50,809 | ₩42,830 | ₩43,364 | -14.65% | 22.6만 |
|---|
| 2025.12.12 | ₩37,693 | ₩47,047 | ₩36,893 | ₩46,460 | +23.26% | 25.5만 |
|---|
| 2025.12.11 | ₩29,234 | ₩30,181 | ₩29,167 | ₩30,057 | +2.82% | 1만 |
|---|
| 2025.12.10 | ₩30,048 | ₩30,048 | ₩29,274 | ₩29,434 | -2.04% | 7.1천 |
|---|
| 2025.12.09 | ₩29,074 | ₩30,181 | ₩29,074 | ₩30,075 | +3.44% | 1.8만 |
|---|
| 2025.12.08 | ₩30,915 | ₩30,955 | ₩28,607 | ₩29,181 | -5.61% | 4천 |
|---|
| 2025.12.05 | ₩31,462 | ₩31,849 | ₩30,762 | ₩30,762 | -2.23% | 5.9천 |
|---|
| 2025.12.04 | ₩29,941 | ₩31,436 | ₩29,580 | ₩31,386 | +4.83% | 6.6천 |
|---|
| 2025.12.03 | ₩29,688 | ₩30,688 | ₩29,394 | ₩29,955 | +0.90% | 9천 |
|---|
| 2025.12.02 | ₩30,889 | ₩31,015 | ₩29,589 | ₩29,637 | -4.05% | 6.8천 |
|---|
| 2025.12.01 | ₩27,820 | ₩30,459 | ₩27,820 | ₩30,459 | +9.49% | 4.8천 |
|---|
| 2025.11.28 | ₩28,087 | ₩28,287 | ₩27,991 | ₩27,991 | -0.34% | 1.1천 |
|---|
| 2025.11.26 | ₩27,520 | ₩27,913 | ₩27,520 | ₩27,878 | +1.30% | 4.7천 |
|---|
| 2025.11.25 | ₩27,860 | ₩27,860 | ₩26,699 | ₩27,149 | -2.55% | 1.7만 |
|---|
| 2025.11.24 | ₩28,033 | ₩29,274 | ₩27,126 | ₩27,904 | -0.46% | 2.7천 |
|---|
| 2025.11.21 | ₩24,898 | ₩27,700 | ₩24,898 | ₩27,606 | +10.88% | 10.9만 |
|---|
| 2025.11.20 | ₩25,111 | ₩25,538 | ₩24,711 | ₩24,970 | -0.56% | 2.3천 |
|---|
| 2025.11.19 | ₩25,925 | ₩26,586 | ₩24,591 | ₩24,656 | -4.89% | 1.1만 |
|---|
| 2025.11.18 | ₩26,018 | ₩26,439 | ₩25,525 | ₩25,778 | -0.92% | 5.4천 |
|---|
| 2025.11.17 | ₩27,766 | ₩28,580 | ₩26,686 | ₩26,824 | -3.39% | 1만 |
|---|
| 2025.11.14 | ₩32,049 | ₩32,049 | ₩26,699 | ₩27,553 | -14.03% | 1.1만 |
|---|
| 2025.11.13 | ₩34,463 | ₩34,463 | ₩32,636 | ₩32,786 | -4.87% | 9.5천 |
|---|
| 2025.11.12 | ₩35,972 | ₩35,972 | ₩34,958 | ₩35,046 | -2.57% | 5.4천 |
|---|
| 2025.11.11 | ₩37,720 | ₩37,960 | ₩35,986 | ₩36,012 | -4.53% | 5천 |
|---|
| 2025.11.10 | ₩34,625 | ₩37,699 | ₩34,625 | ₩37,699 | +8.88% | 1.2만 |
|---|
| 2025.11.07 | ₩32,129 | ₩34,108 | ₩31,616 | ₩34,108 | +6.16% | 4.5천 |
|---|
| 2025.11.06 | ₩34,291 | ₩34,291 | ₩32,012 | ₩32,036 | -6.58% | 1.3만 |
|---|
| 2025.11.05 | ₩35,245 | ₩35,245 | ₩34,278 | ₩34,981 | -0.75% | 3.7천 |
|---|
| 2025.11.04 | ₩35,078 | ₩35,172 | ₩34,218 | ₩34,218 | -2.45% | 6.2천 |
|---|
| 2025.11.03 | ₩36,186 | ₩36,719 | ₩35,437 | ₩35,437 | -2.07% | 1.4만 |
|---|
| 2025.10.31 | ₩35,679 | ₩36,404 | ₩35,118 | ₩36,404 | +2.03% | 5.7천 |
|---|
| 2025.10.30 | ₩36,706 | ₩36,706 | ₩34,918 | ₩35,349 | -3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩36,066 | ₩37,387 | ₩35,705 | ₩36,924 | +2.38% | 1.4만 |
|---|
| 2025.10.28 | ₩37,413 | ₩37,733 | ₩36,106 | ₩36,196 | -3.25% | 7.1천 |
|---|
| 2025.10.27 | ₩38,814 | ₩38,814 | ₩37,763 | ₩37,910 | -2.33% | 1.4만 |
|---|
| 2025.10.24 | ₩38,681 | ₩39,308 | ₩38,027 | ₩39,164 | +1.25% | 1.5만 |
|---|
| 2025.10.23 | ₩36,839 | ₩39,762 | ₩36,626 | ₩38,589 | +4.75% | 2.6만 |
|---|
| 2025.10.22 | ₩38,200 | ₩38,200 | ₩35,572 | ₩36,839 | -3.56% | 2.9만 |
|---|
| 2025.10.21 | ₩40,095 | ₩40,095 | ₩38,258 | ₩38,258 | -4.58% | 3.4천 |
|---|
| 2025.10.20 | ₩39,942 | ₩40,335 | ₩39,667 | ₩40,219 | +0.69% | 8.6천 |
|---|
| 2025.10.17 | ₩40,042 | ₩40,335 | ₩39,081 | ₩39,173 | -2.17% | 9.5천 |
|---|
| 2025.10.16 | ₩44,245 | ₩44,987 | ₩41,156 | ₩41,219 | -6.84% | 4.7천 |
|---|
| 2025.10.15 | ₩41,910 | ₩45,966 | ₩40,615 | ₩43,312 | +3.35% | 5.8천 |
|---|
| 2025.10.14 | ₩41,363 | ₩42,097 | ₩41,336 | ₩41,485 | +0.30% | 2.9만 |
|---|
| 2025.10.13 | ₩40,442 | ₩42,243 | ₩40,002 | ₩42,107 | +4.12% | 4.2천 |
|---|
| 2025.10.10 | ₩43,844 | ₩43,844 | ₩39,828 | ₩39,828 | -9.16% | 7.8천 |
|---|