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 | ₩32,610 | ₩32,610 | ₩32,183 | ₩32,377 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,730 | ₩32,250 | ₩31,730 | ₩32,217 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,690 | ₩31,850 | ₩31,636 | ₩31,763 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,947 | ₩32,170 | ₩31,947 | ₩31,979 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,756 | ₩31,979 | ₩31,676 | ₩31,908 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,650 | ₩31,796 | ₩31,623 | ₩31,648 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,356 | ₩31,716 | ₩31,276 | ₩31,618 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,436 | ₩31,503 | ₩31,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,261 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,396 | ₩31,469 | ₩31,209 | ₩31,288 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,650 | ₩31,896 | ₩31,650 | ₩31,867 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,130 | ₩32,250 | ₩32,090 | ₩32,138 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,037 | ₩32,077 | ₩31,863 | ₩31,899 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,423 | ₩32,468 | ₩32,277 | ₩32,319 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,456 | ₩32,490 | ₩32,369 | ₩32,369 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,357 | ₩32,570 | ₩32,357 | ₩32,506 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,357 | ₩32,610 | ₩32,357 | ₩32,537 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,037 | ₩33,037 | ₩32,613 | ₩32,613 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,144 | ₩33,144 | ₩32,624 | ₩32,744 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,038 | ₩34,038 | ₩33,257 | ₩33,263 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,691 | ₩33,691 | ₩33,474 | ₩33,548 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,358 | ₩33,358 | ₩33,091 | ₩33,296 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,061 | ₩33,177 | ₩33,024 | ₩33,121 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,224 | ₩33,384 | ₩33,144 | ₩33,240 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,758 | ₩33,825 | ₩33,544 | ₩33,563 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,198 | ₩34,505 | ₩34,198 | ₩34,349 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,692 | ₩34,692 | ₩34,370 | ₩34,585 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,358 | ₩34,425 | ₩34,354 | ₩34,354 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,145 | ₩34,492 | ₩34,145 | ₩34,222 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,545 | ₩34,665 | ₩34,452 | ₩34,496 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,672 | ₩34,705 | ₩34,598 | ₩34,681 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,039 | ₩35,039 | ₩34,812 | ₩34,884 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩34,999 | ₩35,079 | ₩34,976 | ₩34,976 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,359 | ₩35,359 | ₩34,812 | ₩34,992 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,145 | ₩35,212 | ₩35,025 | ₩35,113 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,399 | ₩35,399 | ₩34,653 | ₩34,960 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,839 | ₩34,839 | ₩34,545 | ₩34,622 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,785 | ₩35,159 | ₩34,772 | ₩34,816 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,278 | ₩34,825 | ₩34,278 | ₩34,465 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,718 | ₩34,718 | ₩34,288 | ₩34,328 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,772 | ₩34,812 | ₩34,652 | ₩34,678 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,578 | ₩34,772 | ₩34,478 | ₩34,696 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,652 | ₩34,652 | ₩34,305 | ₩34,433 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,752 | ₩34,752 | ₩34,612 | ₩34,640 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,452 | ₩34,532 | ₩34,406 | ₩34,528 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,432 | ₩34,438 | ₩34,278 | ₩34,318 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,918 | ₩34,211 | ₩33,891 | ₩34,157 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,151 | ₩34,151 | ₩33,891 | ₩34,022 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,478 | ₩33,971 | ₩33,478 | ₩33,961 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,724 | ₩33,771 | ₩33,504 | ₩33,635 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,224 | ₩33,411 | ₩33,037 | ₩33,336 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,084 | ₩33,227 | ₩32,864 | ₩33,227 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,898 | ₩34,145 | ₩33,898 | ₩33,903 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,037 | ₩34,065 | ₩33,037 | ₩33,987 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,358 | ₩33,398 | ₩33,252 | ₩33,252 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,877 | ₩33,037 | ₩32,744 | ₩33,000 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,530 | ₩32,530 | ₩32,103 | ₩32,193 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,315 | ₩32,390 | ₩32,290 | ₩32,349 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,283 | ₩32,397 | ₩32,283 | ₩32,302 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,250 | ₩32,410 | ₩32,223 | ₩32,265 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,634 | ₩32,634 | ₩32,370 | ₩32,454 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,597 | ₩32,650 | ₩32,530 | ₩32,610 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,341 | ₩32,341 | ₩32,242 | ₩32,242 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,544 | ₩32,544 | ₩32,143 | ₩32,226 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,357 | ₩32,370 | ₩32,143 | ₩32,310 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,237 | ₩32,237 | ₩32,138 | ₩32,138 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,943 | ₩32,050 | ₩31,943 | ₩31,948 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,770 | ₩31,823 | ₩31,676 | ₩31,767 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,183 | ₩32,209 | ₩32,070 | ₩32,083 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,557 | ₩32,557 | ₩31,916 | ₩32,027 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,077 | ₩32,077 | ₩31,890 | ₩32,034 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,903 | ₩31,910 | ₩31,746 | ₩31,746 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,703 | ₩31,703 | ₩31,469 | ₩31,556 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,836 | ₩32,117 | ₩31,530 | ₩31,718 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,283 | ₩32,370 | ₩32,197 | ₩32,307 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,291 | ₩32,544 | ₩32,103 | ₩32,146 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,230 | ₩32,397 | ₩32,103 | ₩32,119 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,823 | ₩32,023 | ₩31,823 | ₩31,963 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,557 | ₩32,557 | ₩31,876 | ₩31,939 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,704 | ₩32,704 | ₩32,037 | ₩32,075 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,610 | ₩32,644 | ₩32,205 | ₩32,205 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,730 | ₩32,730 | ₩32,597 | ₩32,608 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,505 | ₩32,730 | ₩32,464 | ₩32,473 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,077 | ₩32,562 | ₩32,077 | ₩32,391 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,870 | ₩32,122 | ₩31,716 | ₩32,122 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,050 | ₩32,090 | ₩31,783 | ₩31,799 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,023 | ₩32,257 | ₩32,014 | ₩32,231 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,003 | ₩32,078 | ₩31,876 | ₩31,922 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,037 | ₩32,183 | ₩31,997 | ₩32,074 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,157 | ₩32,302 | ₩32,157 | ₩32,255 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,050 | ₩32,099 | ₩32,030 | ₩32,099 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,210 | ₩32,277 | ₩32,050 | ₩32,214 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,183 | ₩32,277 | ₩31,997 | ₩32,183 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,343 | ₩32,343 | ₩32,154 | ₩32,154 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,850 | ₩32,063 | ₩31,703 | ₩31,931 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,250 | ₩32,250 | ₩32,063 | ₩32,098 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,103 | ₩32,197 | ₩32,050 | ₩32,133 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,983 | ₩31,983 | ₩31,836 | ₩31,956 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,848 | ₩31,489 | ₩30,848 | ₩31,441 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,036 | ₩31,232 | ₩30,902 | ₩31,232 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,016 | ₩31,036 | ₩30,836 | ₩30,905 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,076 | ₩31,263 | ₩31,076 | ₩31,211 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,109 | ₩31,109 | ₩30,928 | ₩30,928 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,196 | ₩31,423 | ₩31,196 | ₩31,303 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,263 | ₩31,383 | ₩31,037 | ₩31,137 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,650 | ₩31,650 | ₩31,356 | ₩31,439 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,277 | ₩32,277 | ₩31,594 | ₩31,594 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,848 | ₩31,970 | ₩31,836 | ₩31,843 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,057 | ₩32,143 | ₩31,783 | ₩31,843 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,017 | ₩32,134 | ₩32,017 | ₩32,071 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,536 | ₩31,776 | ₩31,536 | ₩31,776 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,710 | ₩31,783 | ₩31,373 | ₩31,471 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,703 | ₩31,903 | ₩31,703 | ₩31,748 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,449 | ₩31,876 | ₩31,449 | ₩31,876 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,556 | ₩31,556 | ₩31,356 | ₩31,476 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,890 | ₩31,955 | ₩31,810 | ₩31,923 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,050 | ₩32,063 | ₩31,948 | ₩31,948 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,063 | ₩32,063 | ₩31,850 | ₩31,922 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,090 | ₩32,169 | ₩31,916 | ₩31,985 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,010 | ₩32,137 | ₩31,915 | ₩31,966 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,343 | ₩32,343 | ₩31,987 | ₩31,987 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,010 | ₩32,223 | ₩32,010 | ₩32,062 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,823 | ₩32,183 | ₩31,762 | ₩32,023 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,543 | ₩31,716 | ₩31,503 | ₩31,658 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,610 | ₩31,610 | ₩31,429 | ₩31,456 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,509 | ₩31,663 | ₩31,503 | ₩31,562 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,063 | ₩31,481 | ₩31,063 | ₩31,481 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,383 | ₩31,383 | ₩31,049 | ₩31,076 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,356 | ₩31,409 | ₩31,343 | ₩31,349 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,690 | ₩31,690 | ₩31,356 | ₩31,475 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,849 | ₩30,876 | ₩30,822 | ₩30,833 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,756 | ₩30,916 | ₩30,722 | ₩30,890 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,469 | ₩30,789 | ₩30,469 | ₩30,789 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,822 | ₩30,982 | ₩30,822 | ₩30,846 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,555 | ₩30,752 | ₩30,422 | ₩30,752 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,289 | ₩30,555 | ₩30,233 | ₩30,233 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,089 | ₩31,089 | ₩30,686 | ₩30,686 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,476 | ₩31,489 | ₩31,124 | ₩31,124 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,403 | ₩31,403 | ₩31,169 | ₩31,284 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩30,996 | ₩31,316 | ₩30,929 | ₩31,149 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,849 | ₩31,436 | ₩30,849 | ₩31,156 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,129 | ₩31,129 | ₩30,595 | ₩30,645 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,982 | ₩31,223 | ₩30,942 | ₩31,064 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,196 | ₩31,289 | ₩31,032 | ₩31,032 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,463 | ₩31,476 | ₩31,316 | ₩31,329 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,264 | ₩31,309 | ₩31,056 | ₩31,129 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,356 | ₩31,356 | ₩31,016 | ₩31,032 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,516 | ₩31,516 | ₩30,921 | ₩30,921 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,356 | ₩31,356 | ₩31,187 | ₩31,280 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,356 | ₩31,670 | ₩31,356 | ₩31,356 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,516 | ₩31,738 | ₩31,289 | ₩31,738 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,983 | ₩31,983 | ₩31,716 | ₩31,776 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,350 | ₩32,477 | ₩32,317 | ₩32,349 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,756 | ₩32,390 | ₩31,756 | ₩32,247 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,435 | ₩32,570 | ₩32,369 | ₩32,496 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,357 | ₩32,637 | ₩32,357 | ₩32,593 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,584 | ₩32,610 | ₩32,390 | ₩32,586 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,490 | ₩32,597 | ₩32,397 | ₩32,593 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,477 | ₩32,517 | ₩32,477 | ₩32,504 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,390 | ₩32,390 | ₩32,183 | ₩32,185 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,477 | ₩32,597 | ₩32,330 | ₩32,588 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,524 | ₩32,524 | ₩32,397 | ₩32,427 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,557 | ₩32,677 | ₩32,464 | ₩32,608 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,357 | ₩32,544 | ₩32,250 | ₩32,389 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,370 | ₩32,517 | ₩32,370 | ₩32,393 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,530 | ₩32,684 | ₩32,055 | ₩32,083 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,438 | ₩33,438 | ₩32,530 | ₩32,644 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,968 | ₩32,968 | ₩32,845 | ₩32,845 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,777 | ₩32,801 | ₩32,744 | ₩32,745 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,624 | ₩32,770 | ₩32,530 | ₩32,716 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,086 | ₩32,210 | ₩31,983 | ₩32,083 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,864 | ₩32,210 | ₩31,823 | ₩32,117 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,263 | ₩32,263 | ₩32,063 | ₩32,097 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,916 | ₩32,570 | ₩31,916 | ₩32,498 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,330 | ₩32,370 | ₩32,083 | ₩32,263 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,410 | ₩32,410 | ₩31,983 | ₩32,210 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,614 | ₩32,650 | ₩32,437 | ₩32,449 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,690 | ₩32,757 | ₩32,636 | ₩32,697 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,834 | ₩32,834 | ₩32,690 | ₩32,744 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,890 | ₩32,890 | ₩32,689 | ₩32,689 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,824 | ₩32,971 | ₩32,824 | ₩32,850 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,517 | ₩32,708 | ₩32,464 | ₩32,708 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,637 | ₩32,637 | ₩31,955 | ₩31,955 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,637 | ₩32,650 | ₩32,517 | ₩32,604 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,637 | ₩32,890 | ₩32,637 | ₩32,764 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,624 | ₩32,850 | ₩32,624 | ₩32,704 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,557 | ₩32,821 | ₩32,557 | ₩32,624 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,824 | ₩32,911 | ₩32,744 | ₩32,792 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,971 | ₩33,104 | ₩32,917 | ₩32,981 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,757 | ₩33,024 | ₩32,744 | ₩32,955 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,572 | ₩32,584 | ₩32,488 | ₩32,508 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,601 | ₩32,904 | ₩32,601 | ₩32,850 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,797 | ₩32,797 | ₩32,530 | ₩32,640 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,190 | ₩32,570 | ₩32,170 | ₩32,433 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,303 | ₩32,410 | ₩32,283 | ₩32,283 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,610 | ₩32,610 | ₩32,517 | ₩32,522 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,797 | ₩32,824 | ₩32,744 | ₩32,812 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,680 | ₩32,830 | ₩32,680 | ₩32,830 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,610 | ₩32,850 | ₩32,610 | ₩32,810 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,064 | ₩33,064 | ₩32,637 | ₩32,705 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,837 | ₩32,864 | ₩32,757 | ₩32,769 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,730 | ₩32,778 | ₩32,730 | ₩32,745 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,796 | ₩32,797 | ₩32,545 | ₩32,545 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,716 | ₩32,737 | ₩32,504 | ₩32,737 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,797 | ₩32,797 | ₩32,554 | ₩32,674 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,890 | ₩32,890 | ₩32,717 | ₩32,837 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,224 | ₩33,251 | ₩32,901 | ₩32,901 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,984 | ₩33,131 | ₩32,984 | ₩33,111 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,784 | ₩33,091 | ₩32,772 | ₩32,997 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,704 | ₩32,877 | ₩32,704 | ₩32,790 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,850 | ₩32,864 | ₩32,716 | ₩32,726 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,864 | ₩32,984 | ₩32,864 | ₩32,911 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,784 | ₩32,864 | ₩32,784 | ₩32,817 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,614 | ₩32,757 | ₩32,614 | ₩32,678 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,170 | ₩32,517 | ₩32,170 | ₩32,410 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,437 | ₩32,544 | ₩32,357 | ₩32,357 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,277 | ₩32,450 | ₩32,277 | ₩32,374 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,783 | ₩32,317 | ₩31,783 | ₩32,165 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,903 | ₩32,210 | ₩31,903 | ₩32,106 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,356 | ₩31,876 | ₩31,356 | ₩31,751 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,129 | ₩31,756 | ₩31,129 | ₩31,643 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,683 | ₩31,683 | ₩30,889 | ₩30,917 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,364 | ₩31,516 | ₩31,364 | ₩31,441 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,309 | ₩31,676 | ₩31,309 | ₩31,584 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩31,997 | ₩31,997 | ₩31,439 | ₩31,439 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,796 | ₩32,103 | ₩31,796 | ₩31,991 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,423 | ₩32,526 | ₩32,123 | ₩32,123 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,502 | ₩32,530 | ₩32,391 | ₩32,391 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,370 | ₩32,444 | ₩32,357 | ₩32,385 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,043 | ₩32,183 | ₩31,956 | ₩32,129 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,249 | ₩31,985 | ₩31,249 | ₩31,985 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,790 | ₩31,790 | ₩31,447 | ₩31,447 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,365 | ₩31,823 | ₩31,365 | ₩31,674 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,409 | ₩31,476 | ₩31,389 | ₩31,389 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,476 | ₩31,656 | ₩31,329 | ₩31,656 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,663 | ₩31,716 | ₩31,449 | ₩31,682 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,320 | ₩31,783 | ₩31,303 | ₩31,520 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,299 | ₩32,397 | ₩31,918 | ₩31,959 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,517 | ₩32,561 | ₩32,323 | ₩32,402 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,608 | ₩32,608 | ₩32,464 | ₩32,501 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,330 | ₩32,423 | ₩32,289 | ₩32,289 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,223 | ₩32,343 | ₩32,057 | ₩32,343 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,090 | ₩32,090 | ₩31,764 | ₩31,855 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,796 | ₩32,197 | ₩31,770 | ₩32,163 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,730 | ₩31,835 | ₩31,583 | ₩31,818 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,449 | ₩31,476 | ₩31,223 | ₩31,425 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,743 | ₩31,743 | ₩31,116 | ₩31,239 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,050 | ₩32,050 | ₩31,436 | ₩31,584 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,167 | ₩31,583 | ₩31,167 | ₩31,467 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,196 | ₩31,396 | ₩31,096 | ₩31,340 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,636 | ₩31,636 | ₩30,720 | ₩30,720 | -2.90% | 4.4천 |
|---|