시장 데이터를 불러오는 중
전체 종목
Amplify COWS Covered Call ETF 과거 주가
Amplify COWS Covered Call ETF · HCOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify COWS Covered Call ETF · HCOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,772 | ₩32,772 | ₩32,343 | ₩32,537 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,887 | ₩32,410 | ₩31,887 | ₩32,376 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,846 | ₩32,007 | ₩31,793 | ₩31,920 | +0.23% | 2.6천 |
| 2026.10.06 | ₩32,105 | ₩32,329 | ₩32,105 | ₩32,137 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,913 | ₩32,137 | ₩31,833 | ₩32,066 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,806 | ₩31,954 | ₩31,779 | ₩31,805 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,511 | ₩31,873 | ₩31,431 | ₩31,774 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,592 | ₩31,659 | ₩31,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,416 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,551 | ₩31,625 | ₩31,364 | ₩31,443 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,806 | ₩32,054 | ₩31,806 | ₩32,025 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,289 | ₩32,410 | ₩32,249 | ₩32,297 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,195 | ₩32,235 | ₩32,021 | ₩32,057 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,584 | ₩32,628 | ₩32,436 | ₩32,479 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,616 | ₩32,651 | ₩32,529 | ₩32,529 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,517 | ₩32,731 | ₩32,517 | ₩32,667 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,517 | ₩32,772 | ₩32,517 | ₩32,698 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,201 | ₩33,201 | ₩32,774 | ₩32,774 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,308 | ₩33,308 | ₩32,785 | ₩32,906 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,206 | ₩34,206 | ₩33,422 | ₩33,427 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,858 | ₩33,858 | ₩33,639 | ₩33,714 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,523 | ₩33,523 | ₩33,254 | ₩33,461 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,225 | ₩33,341 | ₩33,187 | ₩33,285 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,388 | ₩33,549 | ₩33,308 | ₩33,405 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,925 | ₩33,992 | ₩33,710 | ₩33,729 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,367 | ₩34,676 | ₩34,367 | ₩34,519 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,863 | ₩34,863 | ₩34,540 | ₩34,756 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,528 | ₩34,595 | ₩34,524 | ₩34,524 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,314 | ₩34,662 | ₩34,314 | ₩34,391 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,716 | ₩34,837 | ₩34,622 | ₩34,666 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,843 | ₩34,877 | ₩34,770 | ₩34,853 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,212 | ₩35,212 | ₩34,984 | ₩35,056 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩35,172 | ₩35,252 | ₩35,149 | ₩35,149 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,534 | ₩35,534 | ₩34,984 | ₩35,165 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,319 | ₩35,386 | ₩35,199 | ₩35,287 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,574 | ₩35,574 | ₩34,825 | ₩35,133 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩35,011 | ₩35,011 | ₩34,716 | ₩34,794 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,957 | ₩35,333 | ₩34,944 | ₩34,988 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,448 | ₩34,997 | ₩34,448 | ₩34,635 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,890 | ₩34,890 | ₩34,457 | ₩34,497 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,944 | ₩34,984 | ₩34,823 | ₩34,850 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,749 | ₩34,944 | ₩34,649 | ₩34,867 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,823 | ₩34,823 | ₩34,475 | ₩34,603 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,924 | ₩34,924 | ₩34,783 | ₩34,811 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,622 | ₩34,702 | ₩34,576 | ₩34,698 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,602 | ₩34,609 | ₩34,448 | ₩34,488 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩34,086 | ₩34,381 | ₩34,059 | ₩34,326 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,320 | ₩34,320 | ₩34,059 | ₩34,190 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,643 | ₩34,139 | ₩33,643 | ₩34,129 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,891 | ₩33,938 | ₩33,670 | ₩33,801 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,388 | ₩33,576 | ₩33,201 | ₩33,501 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,248 | ₩33,391 | ₩33,026 | ₩33,391 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩34,066 | ₩34,314 | ₩34,066 | ₩34,071 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,201 | ₩34,233 | ₩33,201 | ₩34,155 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,523 | ₩33,563 | ₩33,417 | ₩33,417 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩33,040 | ₩33,201 | ₩32,906 | ₩33,163 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,691 | ₩32,691 | ₩32,262 | ₩32,352 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,475 | ₩32,550 | ₩32,450 | ₩32,509 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,443 | ₩32,557 | ₩32,443 | ₩32,462 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,410 | ₩32,570 | ₩32,383 | ₩32,424 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,796 | ₩32,796 | ₩32,530 | ₩32,615 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,758 | ₩32,812 | ₩32,691 | ₩32,772 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,501 | ₩32,501 | ₩32,402 | ₩32,402 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,705 | ₩32,705 | ₩32,302 | ₩32,385 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,517 | ₩32,530 | ₩32,302 | ₩32,470 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,396 | ₩32,396 | ₩32,297 | ₩32,297 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩32,101 | ₩32,208 | ₩32,101 | ₩32,107 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,927 | ₩31,980 | ₩31,833 | ₩31,924 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,343 | ₩32,368 | ₩32,229 | ₩32,242 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,718 | ₩32,718 | ₩32,074 | ₩32,186 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,235 | ₩32,235 | ₩32,048 | ₩32,192 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩32,061 | ₩32,068 | ₩31,903 | ₩31,903 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,860 | ₩31,860 | ₩31,625 | ₩31,712 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,994 | ₩32,275 | ₩31,685 | ₩31,875 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,443 | ₩32,530 | ₩32,356 | ₩32,467 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,451 | ₩32,705 | ₩32,262 | ₩32,305 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,389 | ₩32,557 | ₩32,262 | ₩32,278 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,980 | ₩32,182 | ₩31,980 | ₩32,121 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,718 | ₩32,718 | ₩32,034 | ₩32,097 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,865 | ₩32,865 | ₩32,195 | ₩32,234 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,772 | ₩32,805 | ₩32,364 | ₩32,364 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,892 | ₩32,892 | ₩32,758 | ₩32,769 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,666 | ₩32,892 | ₩32,624 | ₩32,633 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,235 | ₩32,723 | ₩32,235 | ₩32,552 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩32,027 | ₩32,281 | ₩31,873 | ₩32,281 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,208 | ₩32,249 | ₩31,940 | ₩31,956 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,182 | ₩32,416 | ₩32,172 | ₩32,391 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,161 | ₩32,237 | ₩32,034 | ₩32,080 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,195 | ₩32,343 | ₩32,155 | ₩32,233 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,316 | ₩32,462 | ₩32,316 | ₩32,415 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,208 | ₩32,258 | ₩32,188 | ₩32,258 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,369 | ₩32,436 | ₩32,208 | ₩32,373 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,343 | ₩32,436 | ₩32,155 | ₩32,343 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,503 | ₩32,503 | ₩32,313 | ₩32,313 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩32,007 | ₩32,222 | ₩31,860 | ₩32,089 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,410 | ₩32,410 | ₩32,222 | ₩32,257 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,262 | ₩32,356 | ₩32,208 | ₩32,292 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩32,141 | ₩32,141 | ₩31,994 | ₩32,115 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩31,000 | ₩31,645 | ₩31,000 | ₩31,597 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,189 | ₩31,386 | ₩31,055 | ₩31,386 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,169 | ₩31,189 | ₩30,988 | ₩31,058 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,230 | ₩31,417 | ₩31,230 | ₩31,365 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,263 | ₩31,263 | ₩31,081 | ₩31,081 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,350 | ₩31,578 | ₩31,350 | ₩31,458 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,417 | ₩31,538 | ₩31,191 | ₩31,291 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,806 | ₩31,806 | ₩31,511 | ₩31,594 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,436 | ₩32,436 | ₩31,750 | ₩31,750 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩32,006 | ₩32,128 | ₩31,994 | ₩32,001 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,215 | ₩32,302 | ₩31,940 | ₩32,001 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,175 | ₩32,293 | ₩32,175 | ₩32,230 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,692 | ₩31,934 | ₩31,692 | ₩31,934 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,866 | ₩31,940 | ₩31,529 | ₩31,626 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,860 | ₩32,061 | ₩31,860 | ₩31,905 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,605 | ₩32,034 | ₩31,605 | ₩32,034 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,712 | ₩31,712 | ₩31,511 | ₩31,632 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩32,048 | ₩32,113 | ₩31,967 | ₩32,081 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,208 | ₩32,222 | ₩32,107 | ₩32,107 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,222 | ₩32,222 | ₩32,007 | ₩32,080 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,249 | ₩32,328 | ₩32,074 | ₩32,143 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,168 | ₩32,296 | ₩32,073 | ₩32,124 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,503 | ₩32,503 | ₩32,145 | ₩32,145 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,168 | ₩32,383 | ₩32,168 | ₩32,220 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,980 | ₩32,343 | ₩31,919 | ₩32,182 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,699 | ₩31,873 | ₩31,659 | ₩31,814 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,766 | ₩31,766 | ₩31,585 | ₩31,612 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,665 | ₩31,820 | ₩31,659 | ₩31,718 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,216 | ₩31,637 | ₩31,216 | ₩31,637 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,538 | ₩31,538 | ₩31,203 | ₩31,230 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,511 | ₩31,565 | ₩31,498 | ₩31,504 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,846 | ₩31,846 | ₩31,511 | ₩31,630 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩31,002 | ₩31,028 | ₩30,975 | ₩30,986 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,908 | ₩31,069 | ₩30,874 | ₩31,043 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,619 | ₩30,941 | ₩30,619 | ₩30,941 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,975 | ₩31,136 | ₩30,975 | ₩30,999 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,707 | ₩30,904 | ₩30,573 | ₩30,904 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,438 | ₩30,707 | ₩30,382 | ₩30,382 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,243 | ₩31,243 | ₩30,838 | ₩30,838 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,632 | ₩31,645 | ₩31,278 | ₩31,278 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,558 | ₩31,558 | ₩31,323 | ₩31,439 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩31,149 | ₩31,471 | ₩31,082 | ₩31,303 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩31,002 | ₩31,592 | ₩31,002 | ₩31,310 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,283 | ₩31,283 | ₩30,747 | ₩30,796 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩31,136 | ₩31,377 | ₩31,095 | ₩31,217 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,350 | ₩31,444 | ₩31,185 | ₩31,185 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,618 | ₩31,632 | ₩31,471 | ₩31,484 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,419 | ₩31,464 | ₩31,209 | ₩31,283 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,511 | ₩31,511 | ₩31,169 | ₩31,185 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,672 | ₩31,672 | ₩31,074 | ₩31,074 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,511 | ₩31,511 | ₩31,341 | ₩31,435 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,511 | ₩31,826 | ₩31,511 | ₩31,511 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,672 | ₩31,895 | ₩31,444 | ₩31,895 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩32,141 | ₩32,141 | ₩31,873 | ₩31,934 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,510 | ₩32,638 | ₩32,477 | ₩32,509 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,913 | ₩32,550 | ₩31,913 | ₩32,407 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,596 | ₩32,731 | ₩32,529 | ₩32,656 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,517 | ₩32,798 | ₩32,517 | ₩32,754 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,745 | ₩32,772 | ₩32,550 | ₩32,747 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,651 | ₩32,758 | ₩32,557 | ₩32,754 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,638 | ₩32,678 | ₩32,638 | ₩32,664 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,550 | ₩32,550 | ₩32,343 | ₩32,344 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,638 | ₩32,758 | ₩32,490 | ₩32,749 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,684 | ₩32,684 | ₩32,557 | ₩32,588 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,718 | ₩32,839 | ₩32,624 | ₩32,769 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,517 | ₩32,705 | ₩32,410 | ₩32,549 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,530 | ₩32,678 | ₩32,530 | ₩32,553 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,691 | ₩32,845 | ₩32,214 | ₩32,242 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,603 | ₩33,603 | ₩32,691 | ₩32,805 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩33,131 | ₩33,131 | ₩33,008 | ₩33,008 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,939 | ₩32,963 | ₩32,906 | ₩32,907 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,785 | ₩32,933 | ₩32,691 | ₩32,878 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,245 | ₩32,369 | ₩32,141 | ₩32,242 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩32,022 | ₩32,369 | ₩31,980 | ₩32,275 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,423 | ₩32,423 | ₩32,222 | ₩32,255 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩32,074 | ₩32,731 | ₩32,074 | ₩32,659 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,490 | ₩32,530 | ₩32,242 | ₩32,423 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,570 | ₩32,570 | ₩32,141 | ₩32,369 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,776 | ₩32,812 | ₩32,597 | ₩32,609 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,852 | ₩32,919 | ₩32,797 | ₩32,859 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,997 | ₩32,997 | ₩32,852 | ₩32,906 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩33,053 | ₩33,053 | ₩32,851 | ₩32,851 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,986 | ₩33,134 | ₩32,986 | ₩33,013 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,678 | ₩32,869 | ₩32,624 | ₩32,869 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,798 | ₩32,798 | ₩32,113 | ₩32,113 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,798 | ₩32,812 | ₩32,678 | ₩32,765 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,798 | ₩33,053 | ₩32,798 | ₩32,926 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,785 | ₩33,013 | ₩32,785 | ₩32,865 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,718 | ₩32,983 | ₩32,718 | ₩32,785 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,986 | ₩33,073 | ₩32,906 | ₩32,954 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩33,134 | ₩33,268 | ₩33,080 | ₩33,144 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,919 | ₩33,187 | ₩32,906 | ₩33,118 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,733 | ₩32,745 | ₩32,648 | ₩32,668 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,762 | ₩33,067 | ₩32,762 | ₩33,013 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,959 | ₩32,959 | ₩32,691 | ₩32,801 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,349 | ₩32,731 | ₩32,329 | ₩32,593 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,463 | ₩32,570 | ₩32,443 | ₩32,443 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,772 | ₩32,772 | ₩32,678 | ₩32,683 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,959 | ₩32,986 | ₩32,906 | ₩32,974 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,841 | ₩32,993 | ₩32,841 | ₩32,993 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,772 | ₩33,013 | ₩32,772 | ₩32,973 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,228 | ₩33,228 | ₩32,798 | ₩32,867 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩33,000 | ₩33,026 | ₩32,919 | ₩32,931 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,892 | ₩32,941 | ₩32,892 | ₩32,907 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,958 | ₩32,959 | ₩32,706 | ₩32,706 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,878 | ₩32,899 | ₩32,664 | ₩32,899 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,959 | ₩32,959 | ₩32,715 | ₩32,836 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩33,053 | ₩33,053 | ₩32,879 | ₩33,000 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,388 | ₩33,415 | ₩33,064 | ₩33,064 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩33,147 | ₩33,295 | ₩33,147 | ₩33,274 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,946 | ₩33,254 | ₩32,934 | ₩33,160 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,865 | ₩33,040 | ₩32,865 | ₩32,953 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩33,013 | ₩33,026 | ₩32,878 | ₩32,888 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩33,026 | ₩33,147 | ₩33,026 | ₩33,073 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,946 | ₩33,026 | ₩32,946 | ₩32,979 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,776 | ₩32,919 | ₩32,776 | ₩32,840 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,329 | ₩32,678 | ₩32,329 | ₩32,570 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,597 | ₩32,705 | ₩32,517 | ₩32,517 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,436 | ₩32,611 | ₩32,436 | ₩32,534 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,940 | ₩32,477 | ₩31,940 | ₩32,324 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩32,061 | ₩32,369 | ₩32,061 | ₩32,265 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,511 | ₩32,034 | ₩31,511 | ₩31,908 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,283 | ₩31,913 | ₩31,283 | ₩31,799 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,840 | ₩31,840 | ₩31,042 | ₩31,070 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,519 | ₩31,672 | ₩31,519 | ₩31,597 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,464 | ₩31,833 | ₩31,464 | ₩31,740 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩32,155 | ₩32,155 | ₩31,594 | ₩31,594 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,954 | ₩32,262 | ₩31,954 | ₩32,149 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,584 | ₩32,687 | ₩32,282 | ₩32,282 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,663 | ₩32,691 | ₩32,552 | ₩32,552 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,530 | ₩32,604 | ₩32,517 | ₩32,545 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,202 | ₩32,343 | ₩32,115 | ₩32,288 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,404 | ₩32,143 | ₩31,404 | ₩32,143 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,947 | ₩31,947 | ₩31,602 | ₩31,602 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,521 | ₩31,980 | ₩31,521 | ₩31,830 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,565 | ₩31,632 | ₩31,545 | ₩31,545 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,632 | ₩31,813 | ₩31,484 | ₩31,813 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,820 | ₩31,873 | ₩31,605 | ₩31,838 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,475 | ₩31,940 | ₩31,458 | ₩31,676 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,459 | ₩32,557 | ₩32,076 | ₩32,117 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,678 | ₩32,722 | ₩32,483 | ₩32,562 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,769 | ₩32,769 | ₩32,624 | ₩32,662 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,490 | ₩32,584 | ₩32,448 | ₩32,448 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,383 | ₩32,503 | ₩32,215 | ₩32,503 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,249 | ₩32,249 | ₩31,921 | ₩32,013 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,954 | ₩32,356 | ₩31,927 | ₩32,322 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,887 | ₩31,993 | ₩31,739 | ₩31,975 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,605 | ₩31,632 | ₩31,377 | ₩31,581 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,900 | ₩31,900 | ₩31,270 | ₩31,393 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,208 | ₩32,208 | ₩31,592 | ₩31,740 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,321 | ₩31,739 | ₩31,321 | ₩31,622 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,350 | ₩31,551 | ₩31,250 | ₩31,495 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,793 | ₩31,793 | ₩30,872 | ₩30,872 | -2.90% | 4.4천 |
|---|