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 | ₩32,817 | ₩33,365 | ₩32,817 | ₩33,328 | +1.56% | 1.9천 |
| 2026.10.08 | ₩34,259 | ₩34,259 | ₩32,577 | ₩33,110 | -3.35% | 4.1천 |
| 2026.10.07 | ₩34,125 | ₩34,446 | ₩34,125 | ₩34,225 | +0.29% | 7.6천 |
| 2026.10.06 | ₩34,152 | ₩34,472 | ₩34,045 | ₩34,315 | +0.48% | 3.9천 |
| 2026.10.05 | ₩34,686 | ₩34,686 | ₩33,912 | ₩34,069 | -1.78% | 6.4천 |
| 2026.10.02 | ₩35,180 | ₩35,180 | ₩33,711 | ₩34,877 | -0.86% | 3.9천 |
| 2026.10.01 | ₩34,873 | ₩35,233 | ₩34,659 | ₩35,070 | +0.57% | 2.7천 |
| 2026.09.30 | ₩36,728 | ₩36,728 | ₩34,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,875 |
| -5.04% |
| 3.9만 |
| 2026.09.29 | ₩38,950 | ₩39,223 | ₩38,943 | ₩39,031 | +0.21% | 3.7천 |
|---|
| 2026.09.28 | ₩38,469 | ₩39,437 | ₩38,463 | ₩39,317 | +2.20% | 3.9천 |
|---|
| 2026.09.25 | ₩39,717 | ₩39,717 | ₩39,143 | ₩39,397 | -0.81% | 1.9천 |
|---|
| 2026.09.24 | ₩40,932 | ₩40,932 | ₩39,544 | ₩39,574 | -3.32% | 3.5천 |
|---|
| 2026.09.23 | ₩40,625 | ₩41,372 | ₩40,278 | ₩41,081 | +1.12% | 9천 |
|---|
| 2026.09.22 | ₩38,182 | ₩40,545 | ₩38,182 | ₩40,426 | +5.88% | 7.7천 |
|---|
| 2026.09.21 | ₩38,516 | ₩38,516 | ₩38,049 | ₩38,080 | -1.13% | 2.1천 |
|---|
| 2026.09.18 | ₩37,902 | ₩37,902 | ₩37,075 | ₩37,721 | -0.48% | 7.6천 |
|---|
| 2026.09.17 | ₩38,342 | ₩38,342 | ₩38,169 | ₩38,300 | -0.11% | 800 |
|---|
| 2026.09.16 | ₩38,169 | ₩38,436 | ₩37,935 | ₩37,935 | -0.61% | 3.3천 |
|---|
| 2026.09.15 | ₩38,289 | ₩38,329 | ₩37,702 | ₩38,061 | -0.60% | 3.4천 |
|---|
| 2026.09.14 | ₩36,594 | ₩38,423 | ₩36,594 | ₩38,293 | +4.64% | 1.7천 |
|---|
| 2026.09.11 | ₩37,942 | ₩37,942 | ₩36,941 | ₩37,092 | -2.24% | 1.6만 |
|---|
| 2026.09.10 | ₩38,916 | ₩38,916 | ₩37,568 | ₩37,568 | -3.46% | 700 |
|---|
| 2026.09.09 | ₩39,190 | ₩39,437 | ₩38,236 | ₩38,978 | -0.54% | 3천 |
|---|
| 2026.09.08 | ₩39,130 | ₩39,931 | ₩38,596 | ₩39,457 | +0.84% | 1.1만 |
|---|
| 2026.09.04 | ₩38,262 | ₩39,263 | ₩38,182 | ₩38,863 | +1.57% | 1.7만 |
|---|
| 2026.09.03 | ₩38,489 | ₩38,636 | ₩37,822 | ₩38,129 | -0.94% | 3.2천 |
|---|
| 2026.09.02 | ₩37,935 | ₩38,863 | ₩37,935 | ₩38,496 | +1.48% | 1.2천 |
|---|
| 2026.09.01 | ₩37,902 | ₩38,369 | ₩37,755 | ₩37,942 | +0.11% | 5.4천 |
|---|
| 2026.08.31 | ₩37,995 | ₩38,316 | ₩37,769 | ₩38,076 | +0.21% | 5.5천 |
|---|
| 2026.08.28 | ₩37,438 | ₩38,756 | ₩36,995 | ₩38,756 | +3.52% | 2.3천 |
|---|
| 2026.08.27 | ₩37,795 | ₩37,835 | ₩37,208 | ₩37,319 | -1.26% | 4.4천 |
|---|
| 2026.08.26 | ₩38,376 | ₩39,183 | ₩37,805 | ₩37,805 | -1.49% | 4.7천 |
|---|
| 2026.08.25 | ₩38,016 | ₩38,269 | ₩38,016 | ₩38,226 | +0.55% | 1.7천 |
|---|
| 2026.08.24 | ₩37,995 | ₩40,037 | ₩37,435 | ₩37,862 | -0.35% | 9.9천 |
|---|
| 2026.08.21 | ₩37,155 | ₩38,463 | ₩37,155 | ₩38,116 | +2.59% | 3.7만 |
|---|
| 2026.08.20 | ₩37,048 | ₩37,048 | ₩36,874 | ₩36,936 | -0.30% | 1.1천 |
|---|
| 2026.08.19 | ₩36,608 | ₩37,462 | ₩36,487 | ₩37,259 | +1.78% | 3.8천 |
|---|
| 2026.08.18 | ₩35,740 | ₩35,807 | ₩35,099 | ₩35,553 | -0.52% | 5천 |
|---|
| 2026.08.17 | ₩36,074 | ₩36,634 | ₩35,751 | ₩35,751 | -0.90% | 3.1천 |
|---|
| 2026.08.14 | ₩35,687 | ₩36,034 | ₩35,673 | ₩35,982 | +0.83% | 2.2천 |
|---|
| 2026.08.13 | ₩37,035 | ₩37,035 | ₩35,987 | ₩36,473 | -1.52% | 2.6천 |
|---|
| 2026.08.12 | ₩36,127 | ₩36,154 | ₩35,874 | ₩35,874 | -0.70% | 5.7천 |
|---|
| 2026.08.11 | ₩34,926 | ₩36,154 | ₩34,726 | ₩36,154 | +3.52% | 5.2천 |
|---|
| 2026.08.10 | ₩34,152 | ₩35,033 | ₩34,152 | ₩34,491 | +0.99% | 4.5천 |
|---|
| 2026.08.07 | ₩34,058 | ₩34,285 | ₩34,058 | ₩34,189 | +0.38% | 900 |
|---|
| 2026.08.06 | ₩33,191 | ₩33,968 | ₩32,924 | ₩33,968 | +2.34% | 3.1천 |
|---|
| 2026.08.05 | ₩33,631 | ₩33,631 | ₩31,836 | ₩32,070 | -4.64% | 2.4천 |
|---|
| 2026.08.04 | ₩33,738 | ₩34,413 | ₩33,738 | ₩34,304 | +1.68% | 3.7천 |
|---|
| 2026.08.03 | ₩33,111 | ₩33,591 | ₩33,111 | ₩33,214 | +0.31% | 1.6만 |
|---|
| 2026.07.31 | ₩32,791 | ₩33,298 | ₩32,791 | ₩33,214 | +1.29% | 4.6천 |
|---|
| 2026.07.30 | ₩32,110 | ₩33,445 | ₩31,723 | ₩33,442 | +4.15% | 1.4만 |
|---|
| 2026.07.29 | ₩32,030 | ₩32,177 | ₩31,389 | ₩31,856 | -0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,537 | ₩32,537 | ₩32,230 | ₩32,324 | -0.66% | 3천 |
|---|
| 2026.07.27 | ₩33,685 | ₩34,139 | ₩33,184 | ₩33,184 | -1.49% | 2.8천 |
|---|
| 2026.07.24 | ₩33,405 | ₩33,565 | ₩32,884 | ₩33,311 | -0.28% | 4.5천 |
|---|
| 2026.07.23 | ₩34,365 | ₩34,365 | ₩33,551 | ₩33,551 | -2.37% | 2.6천 |
|---|
| 2026.07.22 | ₩34,672 | ₩34,672 | ₩34,264 | ₩34,264 | -1.18% | 2.2천 |
|---|
| 2026.07.21 | ₩35,206 | ₩35,206 | ₩34,766 | ₩34,819 | -1.10% | 1.3천 |
|---|
| 2026.07.20 | ₩34,806 | ₩34,913 | ₩34,571 | ₩34,571 | -0.67% | 1천 |
|---|
| 2026.07.17 | ₩34,032 | ₩34,995 | ₩34,032 | ₩34,995 | +2.83% | 4.4천 |
|---|
| 2026.07.16 | ₩35,153 | ₩35,173 | ₩34,367 | ₩34,367 | -2.24% | 1.9천 |
|---|
| 2026.07.15 | ₩36,522 | ₩36,522 | ₩35,273 | ₩35,304 | -3.34% | 1.3천 |
|---|
| 2026.07.14 | ₩36,118 | ₩36,487 | ₩35,820 | ₩36,458 | +0.94% | 1.9천 |
|---|
| 2026.07.13 | ₩35,406 | ₩36,649 | ₩35,406 | ₩36,649 | +3.51% | 1.7천 |
|---|
| 2026.07.10 | ₩35,046 | ₩35,426 | ₩35,046 | ₩35,382 | +0.96% | 1.6천 |
|---|
| 2026.07.09 | ₩36,501 | ₩36,501 | ₩35,256 | ₩35,256 | -3.41% | 2.3천 |
|---|
| 2026.07.08 | ₩35,820 | ₩36,367 | ₩35,380 | ₩36,367 | +1.53% | 1.8천 |
|---|
| 2026.07.07 | ₩35,500 | ₩36,158 | ₩35,500 | ₩35,597 | +0.27% | 3.4천 |
|---|
| 2026.07.06 | ₩38,543 | ₩38,543 | ₩35,300 | ₩35,571 | -7.71% | 1.3만 |
|---|
| 2026.07.02 | ₩38,742 | ₩38,742 | ₩38,383 | ₩38,413 | -0.85% | 4.5천 |
|---|
| 2026.07.01 | ₩38,703 | ₩38,970 | ₩37,662 | ₩37,682 | -2.64% | 9천 |
|---|
| 2026.06.30 | ₩37,769 | ₩38,983 | ₩37,769 | ₩38,983 | +3.22% | 1.6천 |
|---|
| 2026.06.29 | ₩37,055 | ₩37,327 | ₩36,474 | ₩37,327 | +0.73% | 1.8천 |
|---|
| 2026.06.26 | ₩36,641 | ₩37,035 | ₩36,527 | ₩36,854 | +0.58% | 8.6천 |
|---|
| 2026.06.25 | ₩34,619 | ₩36,257 | ₩34,619 | ₩36,257 | +4.73% | 5.3천 |
|---|
| 2026.06.24 | ₩34,739 | ₩35,180 | ₩34,699 | ₩34,732 | -0.02% | 3.8천 |
|---|
| 2026.06.23 | ₩36,060 | ₩36,060 | ₩35,113 | ₩35,176 | -2.45% | 2.4천 |
|---|
| 2026.06.22 | ₩38,569 | ₩38,569 | ₩36,421 | ₩36,421 | -5.57% | 1.4만 |
|---|
| 2026.06.18 | ₩37,542 | ₩38,823 | ₩36,756 | ₩38,742 | +3.20% | 3.9천 |
|---|
| 2026.06.17 | ₩37,782 | ₩38,036 | ₩37,307 | ₩37,307 | -1.26% | 2.4천 |
|---|
| 2026.06.16 | ₩38,676 | ₩38,796 | ₩37,710 | ₩37,710 | -2.50% | 1.4천 |
|---|
| 2026.06.15 | ₩39,717 | ₩39,717 | ₩38,256 | ₩38,447 | -3.20% | 8.5천 |
|---|
| 2026.06.12 | ₩36,848 | ₩41,198 | ₩36,848 | ₩38,956 | +5.72% | 2만 |
|---|
| 2026.06.11 | ₩41,559 | ₩41,652 | ₩39,784 | ₩40,985 | -1.38% | 7.6천 |
|---|
| 2026.06.10 | ₩41,933 | ₩42,739 | ₩41,212 | ₩41,439 | -1.18% | 1만 |
|---|
| 2026.06.09 | ₩44,001 | ₩45,536 | ₩41,973 | ₩42,103 | -4.31% | 1.3만 |
|---|
| 2026.06.08 | ₩43,174 | ₩44,018 | ₩42,386 | ₩44,018 | +1.96% | 7.6천 |
|---|
| 2026.06.05 | ₩41,065 | ₩43,040 | ₩41,065 | ₩42,191 | +2.74% | 1.8만 |
|---|
| 2026.06.04 | ₩37,088 | ₩39,877 | ₩37,088 | ₩39,641 | +6.88% | 3.1천 |
|---|
| 2026.06.03 | ₩38,249 | ₩38,249 | ₩36,848 | ₩37,209 | -2.72% | 2.2천 |
|---|
| 2026.06.02 | ₩39,423 | ₩39,423 | ₩38,543 | ₩38,984 | -1.11% | 8.5천 |
|---|
| 2026.06.01 | ₩38,529 | ₩39,464 | ₩38,489 | ₩39,434 | +2.35% | 1만 |
|---|
| 2026.05.29 | ₩39,437 | ₩39,664 | ₩38,516 | ₩38,580 | -2.17% | 6.9천 |
|---|
| 2026.05.28 | ₩36,421 | ₩39,504 | ₩36,421 | ₩39,419 | +8.23% | 2.7천 |
|---|
| 2026.05.27 | ₩36,594 | ₩36,594 | ₩35,793 | ₩36,466 | -0.35% | 1.4천 |
|---|
| 2026.05.26 | ₩35,059 | ₩36,461 | ₩34,719 | ₩36,443 | +3.95% | 3.5천 |
|---|
| 2026.05.22 | ₩35,887 | ₩35,914 | ₩34,706 | ₩34,722 | -3.25% | 4.3천 |
|---|
| 2026.05.21 | ₩35,139 | ₩35,851 | ₩35,139 | ₩35,851 | +2.02% | 2.2천 |
|---|
| 2026.05.20 | ₩35,139 | ₩35,727 | ₩35,066 | ₩35,572 | +1.23% | 6.2천 |
|---|
| 2026.05.19 | ₩35,420 | ₩35,420 | ₩34,339 | ₩34,339 | -3.05% | 1.4만 |
|---|
| 2026.05.18 | ₩34,499 | ₩35,887 | ₩34,092 | ₩35,870 | +3.97% | 2.6만 |
|---|
| 2026.05.15 | ₩37,168 | ₩37,168 | ₩34,351 | ₩34,351 | -7.58% | 25.5만 |
|---|
| 2026.05.14 | ₩37,675 | ₩38,176 | ₩37,458 | ₩37,458 | -0.58% | 8.6천 |
|---|
| 2026.05.13 | ₩37,649 | ₩38,245 | ₩37,101 | ₩37,753 | +0.28% | 3.3천 |
|---|
| 2026.05.12 | ₩38,489 | ₩38,489 | ₩37,435 | ₩37,574 | -2.38% | 2.5천 |
|---|
| 2026.05.11 | ₩38,836 | ₩39,330 | ₩37,915 | ₩38,855 | +0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩40,258 | ₩40,258 | ₩38,856 | ₩38,864 | -3.46% | 1.7천 |
|---|
| 2026.05.07 | ₩40,878 | ₩40,878 | ₩39,584 | ₩40,162 | -1.75% | 3.7천 |
|---|
| 2026.05.06 | ₩40,104 | ₩40,805 | ₩39,664 | ₩40,805 | +1.75% | 4.5천 |
|---|
| 2026.05.05 | ₩38,209 | ₩39,440 | ₩34,939 | ₩39,339 | +2.96% | 1.5만 |
|---|
| 2026.05.04 | ₩39,077 | ₩39,077 | ₩37,635 | ₩37,889 | -3.04% | 9.2천 |
|---|
| 2026.05.01 | ₩39,837 | ₩40,271 | ₩38,810 | ₩38,838 | -2.51% | 1.8만 |
|---|
| 2026.04.30 | ₩38,489 | ₩39,824 | ₩38,489 | ₩39,397 | +2.36% | 1.6만 |
|---|
| 2026.04.29 | ₩39,343 | ₩39,343 | ₩37,502 | ₩37,875 | -3.73% | 6.5천 |
|---|
| 2026.04.28 | ₩39,984 | ₩39,984 | ₩38,930 | ₩38,930 | -2.64% | 7.2천 |
|---|
| 2026.04.27 | ₩36,941 | ₩40,411 | ₩36,888 | ₩40,411 | +9.39% | 5.6천 |
|---|
| 2026.04.24 | ₩34,099 | ₩37,196 | ₩34,099 | ₩36,768 | +7.83% | 2.9만 |
|---|
| 2026.04.23 | ₩43,254 | ₩43,748 | ₩33,825 | ₩33,938 | -21.54% | 4.3만 |
|---|
| 2026.04.22 | ₩35,193 | ₩42,413 | ₩35,193 | ₩40,634 | +15.46% | 5.8만 |
|---|
| 2026.04.21 | ₩34,592 | ₩34,886 | ₩33,605 | ₩33,978 | -1.77% | 9천 |
|---|
| 2026.04.20 | ₩32,057 | ₩35,099 | ₩32,057 | ₩35,099 | +9.49% | 1.6만 |
|---|
| 2026.04.17 | ₩32,777 | ₩32,777 | ₩31,916 | ₩32,038 | -2.26% | 1.4천 |
|---|
| 2026.04.16 | ₩32,711 | ₩32,711 | ₩32,003 | ₩32,070 | -1.96% | 8.2천 |
|---|
| 2026.04.15 | ₩31,202 | ₩32,964 | ₩31,189 | ₩32,964 | +5.65% | 3.1천 |
|---|
| 2026.04.14 | ₩30,909 | ₩31,098 | ₩30,762 | ₩31,098 | +0.61% | 1.7천 |
|---|
| 2026.04.13 | ₩30,322 | ₩31,137 | ₩30,322 | ₩31,137 | +2.69% | 1.2천 |
|---|
| 2026.04.10 | ₩31,189 | ₩31,750 | ₩30,562 | ₩30,587 | -1.93% | 3.4천 |
|---|
| 2026.04.09 | ₩30,829 | ₩31,576 | ₩30,655 | ₩31,336 | +1.65% | 6.8천 |
|---|
| 2026.04.08 | ₩31,122 | ₩31,536 | ₩30,575 | ₩31,029 | -0.30% | 1만 |
|---|
| 2026.04.07 | ₩32,324 | ₩32,324 | ₩29,815 | ₩30,322 | -6.19% | 5천 |
|---|
| 2026.04.06 | ₩31,483 | ₩32,703 | ₩31,196 | ₩32,703 | +3.87% | 1.2만 |
|---|
| 2026.04.02 | ₩29,294 | ₩31,803 | ₩29,294 | ₩31,456 | +7.38% | 7.1천 |
|---|
| 2026.04.01 | ₩29,534 | ₩30,455 | ₩29,107 | ₩30,399 | +2.93% | 6.1천 |
|---|
| 2026.03.31 | ₩26,678 | ₩29,414 | ₩26,678 | ₩29,414 | +10.26% | 1.1만 |
|---|
| 2026.03.30 | ₩27,386 | ₩28,230 | ₩25,904 | ₩26,211 | -4.29% | 7.9천 |
|---|
| 2026.03.27 | ₩29,414 | ₩29,788 | ₩27,359 | ₩27,375 | -6.93% | 1.4만 |
|---|
| 2026.03.26 | ₩30,709 | ₩30,709 | ₩29,067 | ₩29,194 | -4.93% | 9.1천 |
|---|
| 2026.03.25 | ₩31,363 | ₩31,630 | ₩30,976 | ₩30,976 | -1.23% | 1.8천 |
|---|
| 2026.03.24 | ₩31,536 | ₩31,536 | ₩31,029 | ₩31,212 | -1.03% | 4.2천 |
|---|
| 2026.03.23 | ₩30,041 | ₩31,630 | ₩29,508 | ₩31,608 | +5.22% | 1.2만 |
|---|
| 2026.03.20 | ₩31,323 | ₩31,363 | ₩29,414 | ₩29,609 | -5.47% | 8천 |
|---|
| 2026.03.19 | ₩30,722 | ₩31,549 | ₩30,502 | ₩31,549 | +2.69% | 1.9만 |
|---|
| 2026.03.18 | ₩31,243 | ₩31,283 | ₩30,842 | ₩30,880 | -1.16% | 1.1만 |
|---|
| 2026.03.17 | ₩31,002 | ₩31,670 | ₩30,695 | ₩31,401 | +1.29% | 6.4천 |
|---|
| 2026.03.16 | ₩31,723 | ₩31,723 | ₩30,615 | ₩30,869 | -2.69% | 3.5천 |
|---|
| 2026.03.13 | ₩30,762 | ₩31,363 | ₩30,762 | ₩31,363 | +1.95% | 7.5천 |
|---|
| 2026.03.12 | ₩31,029 | ₩31,149 | ₩30,642 | ₩30,661 | -1.19% | 5.5천 |
|---|
| 2026.03.11 | ₩30,615 | ₩31,563 | ₩30,468 | ₩31,449 | +2.72% | 7천 |
|---|
| 2026.03.10 | ₩31,710 | ₩32,070 | ₩30,495 | ₩30,615 | -3.45% | 7.1천 |
|---|
| 2026.03.09 | ₩32,430 | ₩32,430 | ₩31,403 | ₩31,856 | -1.77% | 1만 |
|---|
| 2026.03.06 | ₩29,628 | ₩33,351 | ₩29,628 | ₩32,604 | +10.05% | 2만 |
|---|
| 2026.03.05 | ₩31,803 | ₩31,950 | ₩30,041 | ₩30,268 | -4.83% | 5.4천 |
|---|
| 2026.03.04 | ₩30,575 | ₩31,683 | ₩30,549 | ₩31,616 | +3.40% | 6.8천 |
|---|
| 2026.03.03 | ₩29,227 | ₩30,402 | ₩29,187 | ₩30,402 | +4.02% | 1.1만 |
|---|
| 2026.03.02 | ₩31,189 | ₩31,189 | ₩29,896 | ₩29,896 | -4.15% | 8.2천 |
|---|
| 2026.02.27 | ₩31,950 | ₩31,950 | ₩31,296 | ₩31,692 | -0.81% | 2.8만 |
|---|
| 2026.02.26 | ₩32,737 | ₩32,737 | ₩32,003 | ₩32,199 | -1.64% | 7.8천 |
|---|
| 2026.02.25 | ₩32,711 | ₩33,431 | ₩31,890 | ₩32,697 | -0.04% | 1만 |
|---|
| 2026.02.24 | ₩30,015 | ₩32,897 | ₩29,988 | ₩32,657 | +8.80% | 1.7만 |
|---|
| 2026.02.23 | ₩30,415 | ₩31,129 | ₩29,734 | ₩29,868 | -1.80% | 2.1만 |
|---|
| 2026.02.20 | ₩33,231 | ₩33,231 | ₩29,961 | ₩30,081 | -9.48% | 34.9만 |
|---|
| 2026.02.19 | ₩30,695 | ₩33,818 | ₩30,522 | ₩33,618 | +9.52% | 1.7만 |
|---|
| 2026.02.18 | ₩31,336 | ₩31,616 | ₩30,787 | ₩30,787 | -1.75% | 5.4천 |
|---|
| 2026.02.17 | ₩31,376 | ₩31,576 | ₩31,056 | ₩31,309 | -0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩31,122 | ₩31,856 | ₩31,122 | ₩31,676 | +1.78% | 1.1만 |
|---|
| 2026.02.12 | ₩32,457 | ₩32,564 | ₩31,082 | ₩31,082 | -4.24% | 8.8천 |
|---|
| 2026.02.11 | ₩33,164 | ₩33,324 | ₩32,310 | ₩32,326 | -2.53% | 1.2만 |
|---|
| 2026.02.10 | ₩34,018 | ₩34,566 | ₩33,242 | ₩33,242 | -2.28% | 8.4천 |
|---|
| 2026.02.09 | ₩33,925 | ₩34,232 | ₩33,324 | ₩33,898 | -0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩32,964 | ₩34,032 | ₩32,964 | ₩33,912 | +2.87% | 7.4천 |
|---|
| 2026.02.05 | ₩34,686 | ₩34,686 | ₩32,310 | ₩32,404 | -6.58% | 2.6만 |
|---|
| 2026.02.04 | ₩33,952 | ₩34,806 | ₩32,590 | ₩34,806 | +2.52% | 1.6만 |
|---|
| 2026.02.03 | ₩33,178 | ₩33,845 | ₩32,424 | ₩33,845 | +2.01% | 1.8만 |
|---|
| 2026.02.02 | ₩32,831 | ₩33,191 | ₩32,470 | ₩33,191 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩33,258 | ₩34,259 | ₩32,964 | ₩33,044 | -0.64% | 2.9만 |
|---|
| 2026.01.29 | ₩34,339 | ₩34,339 | ₩32,297 | ₩33,191 | -3.34% | 1.7만 |
|---|
| 2026.01.28 | ₩35,673 | ₩36,287 | ₩34,472 | ₩34,472 | -3.37% | 2.7만 |
|---|
| 2026.01.27 | ₩37,101 | ₩37,101 | ₩35,433 | ₩35,433 | -4.50% | 2.2만 |
|---|
| 2026.01.26 | ₩38,596 | ₩38,596 | ₩36,808 | ₩36,808 | -4.63% | 1만 |
|---|
| 2026.01.23 | ₩37,555 | ₩38,569 | ₩37,502 | ₩38,569 | +2.70% | 1.2만 |
|---|
| 2026.01.22 | ₩36,968 | ₩38,036 | ₩36,914 | ₩37,809 | +2.27% | 1.5만 |
|---|
| 2026.01.21 | ₩36,634 | ₩37,488 | ₩36,275 | ₩36,728 | +0.26% | 3.3만 |
|---|
| 2026.01.20 | ₩37,649 | ₩37,682 | ₩36,567 | ₩36,621 | -2.73% | 2.1만 |
|---|
| 2026.01.16 | ₩39,784 | ₩39,784 | ₩38,169 | ₩38,449 | -3.35% | 1.5만 |
|---|
| 2026.01.15 | ₩39,931 | ₩40,491 | ₩39,317 | ₩39,437 | -1.24% | 2.7만 |
|---|
| 2026.01.14 | ₩38,850 | ₩39,824 | ₩38,583 | ₩39,824 | +2.51% | 1.9만 |
|---|
| 2026.01.13 | ₩40,438 | ₩40,518 | ₩38,930 | ₩39,050 | -3.43% | 1.8만 |
|---|
| 2026.01.12 | ₩38,076 | ₩40,892 | ₩37,782 | ₩40,531 | +6.45% | 3.4만 |
|---|
| 2026.01.09 | ₩38,716 | ₩38,783 | ₩37,515 | ₩38,249 | -1.21% | 2.2만 |
|---|
| 2026.01.08 | ₩37,221 | ₩38,676 | ₩37,049 | ₩38,556 | +3.59% | 4만 |
|---|
| 2026.01.07 | ₩36,661 | ₩37,735 | ₩36,661 | ₩37,355 | +1.89% | 3.9만 |
|---|
| 2026.01.06 | ₩37,235 | ₩37,275 | ₩36,394 | ₩36,794 | -1.18% | 3.1만 |
|---|
| 2026.01.05 | ₩38,783 | ₩38,850 | ₩36,874 | ₩37,181 | -4.13% | 6.6만 |
|---|
| 2026.01.02 | ₩37,849 | ₩39,090 | ₩37,849 | ₩38,636 | +2.08% | 4.1만 |
|---|
| 2025.12.31 | ₩37,875 | ₩39,223 | ₩37,342 | ₩37,862 | -0.04% | 7.8만 |
|---|
| 2025.12.30 | ₩36,327 | ₩39,197 | ₩36,327 | ₩37,849 | +4.19% | 15.5만 |
|---|
| 2025.12.29 | ₩37,929 | ₩38,262 | ₩36,314 | ₩36,341 | -4.19% | 7만 |
|---|
| 2025.12.26 | ₩38,463 | ₩39,003 | ₩38,196 | ₩38,543 | +0.21% | 5만 |
|---|
| 2025.12.24 | ₩38,142 | ₩38,616 | ₩37,902 | ₩38,423 | +0.73% | 3.7만 |
|---|
| 2025.12.23 | ₩36,861 | ₩39,036 | ₩35,206 | ₩38,262 | +3.80% | 10만 |
|---|
| 2025.12.22 | ₩40,545 | ₩40,638 | ₩36,701 | ₩36,754 | -9.35% | 8.5만 |
|---|
| 2025.12.19 | ₩42,506 | ₩44,096 | ₩40,037 | ₩40,384 | -4.99% | 12만 |
|---|
| 2025.12.18 | ₩57,587 | ₩58,641 | ₩40,037 | ₩40,051 | -30.45% | 31.5만 |
|---|
| 2025.12.17 | ₩54,584 | ₩55,719 | ₩52,733 | ₩53,770 | -1.49% | 12.6만 |
|---|
| 2025.12.16 | ₩44,308 | ₩52,636 | ₩43,654 | ₩51,341 | +15.87% | 15.1만 |
|---|
| 2025.12.15 | ₩50,821 | ₩50,821 | ₩42,840 | ₩43,374 | -14.65% | 22.6만 |
|---|
| 2025.12.12 | ₩37,702 | ₩47,057 | ₩36,901 | ₩46,470 | +23.26% | 25.5만 |
|---|
| 2025.12.11 | ₩29,241 | ₩30,188 | ₩29,174 | ₩30,064 | +2.82% | 1만 |
|---|
| 2025.12.10 | ₩30,055 | ₩30,055 | ₩29,281 | ₩29,441 | -2.04% | 7.1천 |
|---|
| 2025.12.09 | ₩29,080 | ₩30,188 | ₩29,080 | ₩30,081 | +3.44% | 1.8만 |
|---|
| 2025.12.08 | ₩30,922 | ₩30,962 | ₩28,613 | ₩29,187 | -5.61% | 4천 |
|---|
| 2025.12.05 | ₩31,469 | ₩31,856 | ₩30,769 | ₩30,769 | -2.23% | 5.9천 |
|---|
| 2025.12.04 | ₩29,948 | ₩31,443 | ₩29,586 | ₩31,393 | +4.83% | 6.6천 |
|---|
| 2025.12.03 | ₩29,694 | ₩30,695 | ₩29,401 | ₩29,961 | +0.90% | 9천 |
|---|
| 2025.12.02 | ₩30,896 | ₩31,022 | ₩29,596 | ₩29,644 | -4.05% | 6.8천 |
|---|
| 2025.12.01 | ₩27,826 | ₩30,466 | ₩27,826 | ₩30,466 | +9.49% | 4.8천 |
|---|
| 2025.11.28 | ₩28,093 | ₩28,293 | ₩27,997 | ₩27,997 | -0.34% | 1.1천 |
|---|
| 2025.11.26 | ₩27,526 | ₩27,919 | ₩27,526 | ₩27,885 | +1.30% | 4.7천 |
|---|
| 2025.11.25 | ₩27,866 | ₩27,866 | ₩26,705 | ₩27,155 | -2.55% | 1.7만 |
|---|
| 2025.11.24 | ₩28,040 | ₩29,281 | ₩27,132 | ₩27,910 | -0.46% | 2.7천 |
|---|
| 2025.11.21 | ₩24,903 | ₩27,706 | ₩24,903 | ₩27,612 | +10.88% | 10.9만 |
|---|
| 2025.11.20 | ₩25,117 | ₩25,544 | ₩24,716 | ₩24,975 | -0.56% | 2.3천 |
|---|
| 2025.11.19 | ₩25,931 | ₩26,592 | ₩24,596 | ₩24,662 | -4.89% | 1.1만 |
|---|
| 2025.11.18 | ₩26,024 | ₩26,445 | ₩25,531 | ₩25,784 | -0.92% | 5.4천 |
|---|
| 2025.11.17 | ₩27,773 | ₩28,587 | ₩26,692 | ₩26,830 | -3.39% | 1만 |
|---|
| 2025.11.14 | ₩32,057 | ₩32,057 | ₩26,705 | ₩27,559 | -14.03% | 1.1만 |
|---|
| 2025.11.13 | ₩34,471 | ₩34,471 | ₩32,644 | ₩32,793 | -4.87% | 9.5천 |
|---|
| 2025.11.12 | ₩35,980 | ₩35,980 | ₩34,966 | ₩35,054 | -2.57% | 5.4천 |
|---|
| 2025.11.11 | ₩37,729 | ₩37,969 | ₩35,994 | ₩36,020 | -4.53% | 5천 |
|---|
| 2025.11.10 | ₩34,632 | ₩37,707 | ₩34,632 | ₩37,707 | +8.88% | 1.2만 |
|---|
| 2025.11.07 | ₩32,137 | ₩34,116 | ₩31,623 | ₩34,116 | +6.16% | 4.5천 |
|---|
| 2025.11.06 | ₩34,299 | ₩34,299 | ₩32,019 | ₩32,043 | -6.58% | 1.3만 |
|---|
| 2025.11.05 | ₩35,253 | ₩35,253 | ₩34,285 | ₩34,989 | -0.75% | 3.7천 |
|---|
| 2025.11.04 | ₩35,086 | ₩35,180 | ₩34,225 | ₩34,225 | -2.45% | 6.2천 |
|---|
| 2025.11.03 | ₩36,194 | ₩36,728 | ₩35,445 | ₩35,445 | -2.07% | 1.4만 |
|---|
| 2025.10.31 | ₩35,687 | ₩36,413 | ₩35,126 | ₩36,413 | +2.03% | 5.7천 |
|---|
| 2025.10.30 | ₩36,714 | ₩36,714 | ₩34,926 | ₩35,357 | -3.70% | 4.1만 |
|---|
| 2025.10.29 | ₩36,074 | ₩37,395 | ₩35,713 | ₩36,932 | +2.38% | 1.4만 |
|---|
| 2025.10.28 | ₩37,422 | ₩37,742 | ₩36,114 | ₩36,204 | -3.25% | 7.1천 |
|---|
| 2025.10.27 | ₩38,823 | ₩38,823 | ₩37,771 | ₩37,918 | -2.33% | 1.4만 |
|---|
| 2025.10.24 | ₩38,689 | ₩39,317 | ₩38,036 | ₩39,173 | +1.25% | 1.5만 |
|---|
| 2025.10.23 | ₩36,848 | ₩39,770 | ₩36,634 | ₩38,597 | +4.75% | 2.6만 |
|---|
| 2025.10.22 | ₩38,209 | ₩38,209 | ₩35,580 | ₩36,848 | -3.56% | 2.9만 |
|---|
| 2025.10.21 | ₩40,104 | ₩40,104 | ₩38,266 | ₩38,266 | -4.58% | 3.4천 |
|---|
| 2025.10.20 | ₩39,951 | ₩40,344 | ₩39,676 | ₩40,228 | +0.69% | 8.6천 |
|---|
| 2025.10.17 | ₩40,051 | ₩40,344 | ₩39,090 | ₩39,182 | -2.17% | 9.5천 |
|---|
| 2025.10.16 | ₩44,255 | ₩44,997 | ₩41,165 | ₩41,228 | -6.84% | 4.7천 |
|---|
| 2025.10.15 | ₩41,919 | ₩45,976 | ₩40,625 | ₩43,322 | +3.35% | 5.8천 |
|---|
| 2025.10.14 | ₩41,372 | ₩42,106 | ₩41,345 | ₩41,495 | +0.30% | 2.9만 |
|---|
| 2025.10.13 | ₩40,451 | ₩42,253 | ₩40,011 | ₩42,117 | +4.12% | 4.2천 |
|---|
| 2025.10.10 | ₩43,854 | ₩43,854 | ₩39,837 | ₩39,837 | -9.16% | 7.8천 |
|---|