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 | ₩32,603 | ₩32,603 | ₩32,176 | ₩32,370 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,723 | ₩32,243 | ₩31,723 | ₩32,210 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,683 | ₩31,843 | ₩31,629 | ₩31,756 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,940 | ₩32,163 | ₩31,940 | ₩31,972 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,749 | ₩31,972 | ₩31,669 | ₩31,902 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,643 | ₩31,789 | ₩31,616 | ₩31,641 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,349 | ₩31,709 | ₩31,269 | ₩31,611 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,429 | ₩31,496 | ₩31,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,255 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,389 | ₩31,463 | ₩31,202 | ₩31,281 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,643 | ₩31,890 | ₩31,643 | ₩31,860 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,123 | ₩32,243 | ₩32,083 | ₩32,131 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,030 | ₩32,070 | ₩31,856 | ₩31,892 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,416 | ₩32,460 | ₩32,270 | ₩32,312 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,448 | ₩32,483 | ₩32,362 | ₩32,362 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,350 | ₩32,563 | ₩32,350 | ₩32,499 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,350 | ₩32,603 | ₩32,350 | ₩32,530 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,030 | ₩33,030 | ₩32,606 | ₩32,606 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,137 | ₩33,137 | ₩32,617 | ₩32,737 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,031 | ₩34,031 | ₩33,250 | ₩33,256 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,684 | ₩33,684 | ₩33,466 | ₩33,541 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,350 | ₩33,350 | ₩33,083 | ₩33,289 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,054 | ₩33,170 | ₩33,017 | ₩33,114 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,217 | ₩33,377 | ₩33,137 | ₩33,233 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,750 | ₩33,817 | ₩33,537 | ₩33,556 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,191 | ₩34,497 | ₩34,191 | ₩34,341 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,684 | ₩34,684 | ₩34,363 | ₩34,578 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,351 | ₩34,417 | ₩34,347 | ₩34,347 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,137 | ₩34,484 | ₩34,137 | ₩34,215 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,538 | ₩34,658 | ₩34,444 | ₩34,488 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,664 | ₩34,698 | ₩34,591 | ₩34,674 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,031 | ₩35,031 | ₩34,804 | ₩34,876 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩34,991 | ₩35,071 | ₩34,968 | ₩34,968 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,351 | ₩35,351 | ₩34,804 | ₩34,984 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,138 | ₩35,205 | ₩35,018 | ₩35,106 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,391 | ₩35,391 | ₩34,646 | ₩34,952 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,831 | ₩34,831 | ₩34,538 | ₩34,615 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,778 | ₩35,151 | ₩34,764 | ₩34,808 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,271 | ₩34,818 | ₩34,271 | ₩34,457 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,711 | ₩34,711 | ₩34,280 | ₩34,320 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,764 | ₩34,804 | ₩34,644 | ₩34,671 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,571 | ₩34,764 | ₩34,471 | ₩34,688 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,644 | ₩34,644 | ₩34,297 | ₩34,425 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,744 | ₩34,744 | ₩34,604 | ₩34,632 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,444 | ₩34,524 | ₩34,399 | ₩34,520 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,424 | ₩34,431 | ₩34,271 | ₩34,311 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,911 | ₩34,204 | ₩33,884 | ₩34,149 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,144 | ₩34,144 | ₩33,884 | ₩34,015 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,470 | ₩33,964 | ₩33,470 | ₩33,953 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,717 | ₩33,764 | ₩33,497 | ₩33,628 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,217 | ₩33,404 | ₩33,030 | ₩33,329 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,077 | ₩33,220 | ₩32,857 | ₩33,220 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,891 | ₩34,137 | ₩33,891 | ₩33,896 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,030 | ₩34,057 | ₩33,030 | ₩33,980 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,350 | ₩33,390 | ₩33,245 | ₩33,245 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,870 | ₩33,030 | ₩32,737 | ₩32,993 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,523 | ₩32,523 | ₩32,096 | ₩32,186 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,308 | ₩32,383 | ₩32,283 | ₩32,342 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,276 | ₩32,390 | ₩32,276 | ₩32,295 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,243 | ₩32,403 | ₩32,216 | ₩32,258 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,627 | ₩32,627 | ₩32,363 | ₩32,447 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,590 | ₩32,643 | ₩32,523 | ₩32,603 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,334 | ₩32,334 | ₩32,235 | ₩32,235 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,537 | ₩32,537 | ₩32,136 | ₩32,219 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,350 | ₩32,363 | ₩32,136 | ₩32,303 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,230 | ₩32,230 | ₩32,131 | ₩32,131 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,936 | ₩32,043 | ₩31,936 | ₩31,942 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,763 | ₩31,816 | ₩31,669 | ₩31,760 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,176 | ₩32,202 | ₩32,063 | ₩32,076 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,550 | ₩32,550 | ₩31,910 | ₩32,020 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,070 | ₩32,070 | ₩31,883 | ₩32,027 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,896 | ₩31,903 | ₩31,739 | ₩31,739 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,696 | ₩31,696 | ₩31,463 | ₩31,549 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,829 | ₩32,110 | ₩31,523 | ₩31,711 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,276 | ₩32,363 | ₩32,190 | ₩32,300 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,284 | ₩32,537 | ₩32,096 | ₩32,139 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,223 | ₩32,390 | ₩32,096 | ₩32,112 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,816 | ₩32,016 | ₩31,816 | ₩31,956 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,550 | ₩32,550 | ₩31,869 | ₩31,932 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,697 | ₩32,697 | ₩32,030 | ₩32,068 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,603 | ₩32,637 | ₩32,198 | ₩32,198 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,723 | ₩32,723 | ₩32,590 | ₩32,601 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,498 | ₩32,723 | ₩32,456 | ₩32,466 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,070 | ₩32,555 | ₩32,070 | ₩32,384 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,863 | ₩32,115 | ₩31,709 | ₩32,115 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,043 | ₩32,083 | ₩31,776 | ₩31,792 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,016 | ₩32,250 | ₩32,007 | ₩32,224 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩31,996 | ₩32,071 | ₩31,869 | ₩31,915 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,030 | ₩32,176 | ₩31,990 | ₩32,067 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,150 | ₩32,295 | ₩32,150 | ₩32,248 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,043 | ₩32,092 | ₩32,023 | ₩32,092 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,203 | ₩32,270 | ₩32,043 | ₩32,207 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,176 | ₩32,270 | ₩31,990 | ₩32,176 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,336 | ₩32,336 | ₩32,147 | ₩32,147 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,843 | ₩32,056 | ₩31,696 | ₩31,924 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,243 | ₩32,243 | ₩32,056 | ₩32,091 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,096 | ₩32,190 | ₩32,043 | ₩32,126 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,976 | ₩31,976 | ₩31,829 | ₩31,950 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,841 | ₩31,483 | ₩30,841 | ₩31,435 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,029 | ₩31,225 | ₩30,896 | ₩31,225 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,009 | ₩31,029 | ₩30,829 | ₩30,898 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,069 | ₩31,256 | ₩31,069 | ₩31,204 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,102 | ₩31,102 | ₩30,921 | ₩30,921 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,189 | ₩31,416 | ₩31,189 | ₩31,296 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,256 | ₩31,376 | ₩31,030 | ₩31,130 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,643 | ₩31,643 | ₩31,349 | ₩31,432 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,270 | ₩32,270 | ₩31,587 | ₩31,587 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,841 | ₩31,963 | ₩31,829 | ₩31,836 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,050 | ₩32,136 | ₩31,776 | ₩31,836 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,010 | ₩32,127 | ₩32,010 | ₩32,064 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,529 | ₩31,769 | ₩31,529 | ₩31,769 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,703 | ₩31,776 | ₩31,367 | ₩31,464 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,696 | ₩31,896 | ₩31,696 | ₩31,741 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,443 | ₩31,869 | ₩31,443 | ₩31,869 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,549 | ₩31,549 | ₩31,349 | ₩31,469 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,883 | ₩31,948 | ₩31,803 | ₩31,916 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,043 | ₩32,056 | ₩31,942 | ₩31,942 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,056 | ₩32,056 | ₩31,843 | ₩31,915 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,083 | ₩32,162 | ₩31,910 | ₩31,978 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,003 | ₩32,130 | ₩31,908 | ₩31,959 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,336 | ₩32,336 | ₩31,980 | ₩31,980 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,003 | ₩32,216 | ₩32,003 | ₩32,055 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,816 | ₩32,176 | ₩31,755 | ₩32,016 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,536 | ₩31,709 | ₩31,496 | ₩31,651 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,603 | ₩31,603 | ₩31,423 | ₩31,449 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,503 | ₩31,656 | ₩31,496 | ₩31,555 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,056 | ₩31,475 | ₩31,056 | ₩31,475 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,376 | ₩31,376 | ₩31,042 | ₩31,069 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,349 | ₩31,403 | ₩31,336 | ₩31,343 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,683 | ₩31,683 | ₩31,349 | ₩31,468 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,842 | ₩30,869 | ₩30,816 | ₩30,826 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,749 | ₩30,909 | ₩30,716 | ₩30,884 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,462 | ₩30,782 | ₩30,462 | ₩30,782 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,816 | ₩30,976 | ₩30,816 | ₩30,840 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,549 | ₩30,745 | ₩30,415 | ₩30,745 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,282 | ₩30,549 | ₩30,226 | ₩30,226 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,082 | ₩31,082 | ₩30,680 | ₩30,680 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,469 | ₩31,483 | ₩31,117 | ₩31,117 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,396 | ₩31,396 | ₩31,162 | ₩31,277 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩30,989 | ₩31,309 | ₩30,922 | ₩31,142 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,842 | ₩31,429 | ₩30,842 | ₩31,149 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,122 | ₩31,122 | ₩30,589 | ₩30,638 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,976 | ₩31,216 | ₩30,936 | ₩31,057 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,189 | ₩31,283 | ₩31,025 | ₩31,025 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,456 | ₩31,469 | ₩31,309 | ₩31,323 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,257 | ₩31,303 | ₩31,049 | ₩31,122 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,349 | ₩31,349 | ₩31,009 | ₩31,025 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,509 | ₩31,509 | ₩30,914 | ₩30,914 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,349 | ₩31,349 | ₩31,180 | ₩31,273 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,349 | ₩31,663 | ₩31,349 | ₩31,349 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,509 | ₩31,731 | ₩31,283 | ₩31,731 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,976 | ₩31,976 | ₩31,709 | ₩31,769 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,343 | ₩32,470 | ₩32,310 | ₩32,342 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,749 | ₩32,383 | ₩31,749 | ₩32,240 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,428 | ₩32,563 | ₩32,362 | ₩32,488 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,350 | ₩32,630 | ₩32,350 | ₩32,586 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,577 | ₩32,603 | ₩32,383 | ₩32,579 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,483 | ₩32,590 | ₩32,390 | ₩32,586 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,470 | ₩32,510 | ₩32,470 | ₩32,496 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,383 | ₩32,383 | ₩32,176 | ₩32,178 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,470 | ₩32,590 | ₩32,323 | ₩32,581 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,516 | ₩32,516 | ₩32,390 | ₩32,420 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,550 | ₩32,670 | ₩32,456 | ₩32,601 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,350 | ₩32,537 | ₩32,243 | ₩32,382 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,363 | ₩32,510 | ₩32,363 | ₩32,386 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,523 | ₩32,677 | ₩32,048 | ₩32,076 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,430 | ₩33,430 | ₩32,523 | ₩32,637 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,961 | ₩32,961 | ₩32,838 | ₩32,838 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,770 | ₩32,794 | ₩32,737 | ₩32,738 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,617 | ₩32,763 | ₩32,523 | ₩32,709 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,079 | ₩32,203 | ₩31,976 | ₩32,076 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,857 | ₩32,203 | ₩31,816 | ₩32,110 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,256 | ₩32,256 | ₩32,056 | ₩32,090 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,910 | ₩32,563 | ₩31,910 | ₩32,491 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,323 | ₩32,363 | ₩32,076 | ₩32,256 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,403 | ₩32,403 | ₩31,976 | ₩32,203 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,607 | ₩32,643 | ₩32,430 | ₩32,442 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,683 | ₩32,750 | ₩32,629 | ₩32,690 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,827 | ₩32,827 | ₩32,683 | ₩32,737 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,883 | ₩32,883 | ₩32,682 | ₩32,682 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,817 | ₩32,963 | ₩32,817 | ₩32,843 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,510 | ₩32,701 | ₩32,456 | ₩32,701 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,630 | ₩32,630 | ₩31,948 | ₩31,948 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,630 | ₩32,643 | ₩32,510 | ₩32,597 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,630 | ₩32,883 | ₩32,630 | ₩32,757 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,617 | ₩32,843 | ₩32,617 | ₩32,697 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,550 | ₩32,814 | ₩32,550 | ₩32,617 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,817 | ₩32,903 | ₩32,737 | ₩32,785 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,963 | ₩33,097 | ₩32,910 | ₩32,974 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,750 | ₩33,017 | ₩32,737 | ₩32,947 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,565 | ₩32,577 | ₩32,480 | ₩32,500 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,594 | ₩32,897 | ₩32,594 | ₩32,843 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,790 | ₩32,790 | ₩32,523 | ₩32,633 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,183 | ₩32,563 | ₩32,163 | ₩32,426 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,296 | ₩32,403 | ₩32,276 | ₩32,276 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,603 | ₩32,603 | ₩32,510 | ₩32,515 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,790 | ₩32,817 | ₩32,737 | ₩32,805 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,673 | ₩32,823 | ₩32,673 | ₩32,823 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,603 | ₩32,843 | ₩32,603 | ₩32,803 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,057 | ₩33,057 | ₩32,630 | ₩32,698 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,830 | ₩32,857 | ₩32,750 | ₩32,762 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,723 | ₩32,771 | ₩32,723 | ₩32,738 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,789 | ₩32,790 | ₩32,538 | ₩32,538 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,709 | ₩32,730 | ₩32,496 | ₩32,730 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,790 | ₩32,790 | ₩32,547 | ₩32,667 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,883 | ₩32,883 | ₩32,710 | ₩32,830 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,217 | ₩33,244 | ₩32,894 | ₩32,894 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,977 | ₩33,123 | ₩32,977 | ₩33,103 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,777 | ₩33,083 | ₩32,765 | ₩32,990 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,697 | ₩32,870 | ₩32,697 | ₩32,783 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,843 | ₩32,857 | ₩32,709 | ₩32,719 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,857 | ₩32,977 | ₩32,857 | ₩32,903 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,777 | ₩32,857 | ₩32,777 | ₩32,810 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,607 | ₩32,750 | ₩32,607 | ₩32,671 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,163 | ₩32,510 | ₩32,163 | ₩32,403 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,430 | ₩32,537 | ₩32,350 | ₩32,350 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,270 | ₩32,443 | ₩32,270 | ₩32,367 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,776 | ₩32,310 | ₩31,776 | ₩32,158 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,896 | ₩32,203 | ₩31,896 | ₩32,099 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,349 | ₩31,869 | ₩31,349 | ₩31,744 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,122 | ₩31,749 | ₩31,122 | ₩31,636 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,676 | ₩31,676 | ₩30,882 | ₩30,910 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,357 | ₩31,509 | ₩31,357 | ₩31,435 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,303 | ₩31,669 | ₩31,303 | ₩31,577 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩31,990 | ₩31,990 | ₩31,432 | ₩31,432 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,789 | ₩32,096 | ₩31,789 | ₩31,984 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,416 | ₩32,519 | ₩32,116 | ₩32,116 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,495 | ₩32,523 | ₩32,384 | ₩32,384 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,363 | ₩32,436 | ₩32,350 | ₩32,378 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,036 | ₩32,176 | ₩31,950 | ₩32,122 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,243 | ₩31,978 | ₩31,243 | ₩31,978 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,783 | ₩31,783 | ₩31,440 | ₩31,440 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,359 | ₩31,816 | ₩31,359 | ₩31,667 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,403 | ₩31,469 | ₩31,383 | ₩31,383 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,469 | ₩31,649 | ₩31,323 | ₩31,649 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,656 | ₩31,709 | ₩31,443 | ₩31,675 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,313 | ₩31,776 | ₩31,296 | ₩31,513 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,292 | ₩32,390 | ₩31,911 | ₩31,952 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,510 | ₩32,554 | ₩32,316 | ₩32,395 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,601 | ₩32,601 | ₩32,456 | ₩32,494 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,323 | ₩32,416 | ₩32,282 | ₩32,282 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,216 | ₩32,336 | ₩32,050 | ₩32,336 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,083 | ₩32,083 | ₩31,757 | ₩31,848 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,789 | ₩32,190 | ₩31,763 | ₩32,156 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,723 | ₩31,828 | ₩31,576 | ₩31,811 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,443 | ₩31,469 | ₩31,216 | ₩31,419 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,736 | ₩31,736 | ₩31,109 | ₩31,232 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,043 | ₩32,043 | ₩31,429 | ₩31,577 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,160 | ₩31,576 | ₩31,160 | ₩31,460 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,189 | ₩31,389 | ₩31,089 | ₩31,333 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,629 | ₩31,629 | ₩30,713 | ₩30,713 | -2.90% | 4.4천 |
|---|