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 | ₩32,617 | ₩32,617 | ₩32,190 | ₩32,383 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,736 | ₩32,256 | ₩31,736 | ₩32,223 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,696 | ₩31,856 | ₩31,642 | ₩31,769 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,953 | ₩32,176 | ₩31,953 | ₩31,985 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,763 | ₩31,985 | ₩31,682 | ₩31,915 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,656 | ₩31,803 | ₩31,629 | ₩31,654 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,362 | ₩31,722 | ₩31,282 | ₩31,624 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,442 | ₩31,509 | ₩31,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,267 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,402 | ₩31,476 | ₩31,215 | ₩31,294 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,656 | ₩31,903 | ₩31,656 | ₩31,873 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,136 | ₩32,256 | ₩32,096 | ₩32,144 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,043 | ₩32,083 | ₩31,869 | ₩31,905 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,430 | ₩32,474 | ₩32,283 | ₩32,326 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,462 | ₩32,497 | ₩32,375 | ₩32,375 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,363 | ₩32,577 | ₩32,363 | ₩32,513 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,363 | ₩32,617 | ₩32,363 | ₩32,543 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,044 | ₩33,044 | ₩32,619 | ₩32,619 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,150 | ₩33,150 | ₩32,630 | ₩32,750 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,045 | ₩34,045 | ₩33,264 | ₩33,269 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,698 | ₩33,698 | ₩33,480 | ₩33,555 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,364 | ₩33,364 | ₩33,097 | ₩33,303 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,068 | ₩33,184 | ₩33,030 | ₩33,128 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,231 | ₩33,391 | ₩33,150 | ₩33,247 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,764 | ₩33,831 | ₩33,551 | ₩33,570 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,205 | ₩34,512 | ₩34,205 | ₩34,356 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,699 | ₩34,699 | ₩34,377 | ₩34,592 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,365 | ₩34,432 | ₩34,361 | ₩34,361 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,151 | ₩34,498 | ₩34,151 | ₩34,229 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,552 | ₩34,672 | ₩34,458 | ₩34,502 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,679 | ₩34,712 | ₩34,605 | ₩34,688 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,046 | ₩35,046 | ₩34,819 | ₩34,891 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩35,006 | ₩35,086 | ₩34,983 | ₩34,983 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,366 | ₩35,366 | ₩34,819 | ₩34,999 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,152 | ₩35,219 | ₩35,032 | ₩35,120 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,406 | ₩35,406 | ₩34,660 | ₩34,967 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,845 | ₩34,845 | ₩34,552 | ₩34,629 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,792 | ₩35,166 | ₩34,779 | ₩34,823 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,285 | ₩34,832 | ₩34,285 | ₩34,472 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,725 | ₩34,725 | ₩34,294 | ₩34,334 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,779 | ₩34,819 | ₩34,659 | ₩34,685 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,585 | ₩34,779 | ₩34,485 | ₩34,703 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,659 | ₩34,659 | ₩34,312 | ₩34,440 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,759 | ₩34,759 | ₩34,618 | ₩34,647 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,458 | ₩34,538 | ₩34,413 | ₩34,534 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,438 | ₩34,445 | ₩34,285 | ₩34,325 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,925 | ₩34,218 | ₩33,898 | ₩34,163 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,158 | ₩34,158 | ₩33,898 | ₩34,029 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,484 | ₩33,978 | ₩33,484 | ₩33,967 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,731 | ₩33,778 | ₩33,511 | ₩33,642 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,231 | ₩33,417 | ₩33,044 | ₩33,343 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,090 | ₩33,233 | ₩32,870 | ₩33,233 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,904 | ₩34,151 | ₩33,904 | ₩33,910 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,044 | ₩34,071 | ₩33,044 | ₩33,994 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,364 | ₩33,404 | ₩33,259 | ₩33,259 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,884 | ₩33,044 | ₩32,750 | ₩33,006 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,537 | ₩32,537 | ₩32,110 | ₩32,199 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,322 | ₩32,396 | ₩32,296 | ₩32,355 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,290 | ₩32,403 | ₩32,290 | ₩32,308 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,256 | ₩32,416 | ₩32,230 | ₩32,271 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,641 | ₩32,641 | ₩32,376 | ₩32,461 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,603 | ₩32,657 | ₩32,537 | ₩32,617 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,347 | ₩32,347 | ₩32,248 | ₩32,248 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,550 | ₩32,550 | ₩32,150 | ₩32,232 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,363 | ₩32,376 | ₩32,150 | ₩32,316 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,243 | ₩32,243 | ₩32,144 | ₩32,144 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,949 | ₩32,056 | ₩31,949 | ₩31,955 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,776 | ₩31,829 | ₩31,682 | ₩31,773 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,190 | ₩32,215 | ₩32,076 | ₩32,089 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,563 | ₩32,563 | ₩31,923 | ₩32,033 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,083 | ₩32,083 | ₩31,896 | ₩32,040 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,909 | ₩31,916 | ₩31,752 | ₩31,752 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,709 | ₩31,709 | ₩31,476 | ₩31,562 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,843 | ₩32,123 | ₩31,536 | ₩31,724 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,290 | ₩32,376 | ₩32,203 | ₩32,314 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,298 | ₩32,550 | ₩32,110 | ₩32,152 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,236 | ₩32,403 | ₩32,110 | ₩32,126 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,829 | ₩32,029 | ₩31,829 | ₩31,969 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,563 | ₩32,563 | ₩31,883 | ₩31,945 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,710 | ₩32,710 | ₩32,043 | ₩32,081 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,617 | ₩32,650 | ₩32,211 | ₩32,211 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,737 | ₩32,737 | ₩32,603 | ₩32,614 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,511 | ₩32,737 | ₩32,470 | ₩32,479 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,083 | ₩32,569 | ₩32,083 | ₩32,398 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,876 | ₩32,128 | ₩31,722 | ₩32,128 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,056 | ₩32,096 | ₩31,789 | ₩31,805 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,029 | ₩32,263 | ₩32,020 | ₩32,238 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,009 | ₩32,084 | ₩31,883 | ₩31,928 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,043 | ₩32,190 | ₩32,003 | ₩32,080 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,163 | ₩32,308 | ₩32,163 | ₩32,262 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,056 | ₩32,106 | ₩32,036 | ₩32,106 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,216 | ₩32,283 | ₩32,056 | ₩32,220 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,190 | ₩32,283 | ₩32,003 | ₩32,190 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,350 | ₩32,350 | ₩32,160 | ₩32,160 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,856 | ₩32,069 | ₩31,709 | ₩31,937 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,256 | ₩32,256 | ₩32,069 | ₩32,104 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,110 | ₩32,203 | ₩32,056 | ₩32,139 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,989 | ₩31,989 | ₩31,843 | ₩31,963 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,854 | ₩31,496 | ₩30,854 | ₩31,448 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,042 | ₩31,238 | ₩30,908 | ₩31,238 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,022 | ₩31,042 | ₩30,842 | ₩30,911 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,082 | ₩31,269 | ₩31,082 | ₩31,217 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,115 | ₩31,115 | ₩30,934 | ₩30,934 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,202 | ₩31,429 | ₩31,202 | ₩31,309 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,269 | ₩31,389 | ₩31,043 | ₩31,143 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,656 | ₩31,656 | ₩31,362 | ₩31,445 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,283 | ₩32,283 | ₩31,600 | ₩31,600 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,855 | ₩31,976 | ₩31,843 | ₩31,849 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,063 | ₩32,150 | ₩31,789 | ₩31,849 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,023 | ₩32,140 | ₩32,023 | ₩32,077 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,542 | ₩31,783 | ₩31,542 | ₩31,783 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,716 | ₩31,789 | ₩31,380 | ₩31,477 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,709 | ₩31,909 | ₩31,709 | ₩31,755 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,456 | ₩31,883 | ₩31,456 | ₩31,883 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,562 | ₩31,562 | ₩31,362 | ₩31,482 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,896 | ₩31,961 | ₩31,816 | ₩31,929 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,056 | ₩32,069 | ₩31,955 | ₩31,955 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,069 | ₩32,069 | ₩31,856 | ₩31,928 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,096 | ₩32,175 | ₩31,923 | ₩31,991 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,016 | ₩32,143 | ₩31,921 | ₩31,972 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,350 | ₩32,350 | ₩31,993 | ₩31,993 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,016 | ₩32,230 | ₩32,016 | ₩32,068 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,829 | ₩32,190 | ₩31,768 | ₩32,029 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,549 | ₩31,722 | ₩31,509 | ₩31,664 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,616 | ₩31,616 | ₩31,436 | ₩31,462 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,516 | ₩31,669 | ₩31,509 | ₩31,568 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,069 | ₩31,488 | ₩31,069 | ₩31,488 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,389 | ₩31,389 | ₩31,055 | ₩31,082 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,362 | ₩31,416 | ₩31,349 | ₩31,355 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,696 | ₩31,696 | ₩31,362 | ₩31,481 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,855 | ₩30,882 | ₩30,828 | ₩30,839 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,762 | ₩30,922 | ₩30,728 | ₩30,896 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,475 | ₩30,795 | ₩30,475 | ₩30,795 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,828 | ₩30,988 | ₩30,828 | ₩30,852 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,561 | ₩30,758 | ₩30,428 | ₩30,758 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,295 | ₩30,561 | ₩30,238 | ₩30,238 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,095 | ₩31,095 | ₩30,692 | ₩30,692 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,482 | ₩31,496 | ₩31,130 | ₩31,130 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,409 | ₩31,409 | ₩31,175 | ₩31,290 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩31,002 | ₩31,322 | ₩30,935 | ₩31,155 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,855 | ₩31,442 | ₩30,855 | ₩31,162 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,135 | ₩31,135 | ₩30,601 | ₩30,651 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,988 | ₩31,229 | ₩30,948 | ₩31,070 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,202 | ₩31,295 | ₩31,038 | ₩31,038 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,469 | ₩31,482 | ₩31,322 | ₩31,335 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,270 | ₩31,315 | ₩31,062 | ₩31,135 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,362 | ₩31,362 | ₩31,022 | ₩31,038 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,522 | ₩31,522 | ₩30,927 | ₩30,927 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,362 | ₩31,362 | ₩31,193 | ₩31,286 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,362 | ₩31,676 | ₩31,362 | ₩31,362 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,522 | ₩31,744 | ₩31,295 | ₩31,744 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,989 | ₩31,989 | ₩31,722 | ₩31,783 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,356 | ₩32,483 | ₩32,323 | ₩32,355 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,763 | ₩32,396 | ₩31,763 | ₩32,254 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,442 | ₩32,577 | ₩32,375 | ₩32,502 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,363 | ₩32,643 | ₩32,363 | ₩32,599 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,590 | ₩32,617 | ₩32,396 | ₩32,593 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,497 | ₩32,603 | ₩32,403 | ₩32,599 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,483 | ₩32,523 | ₩32,483 | ₩32,510 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,396 | ₩32,396 | ₩32,190 | ₩32,191 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,483 | ₩32,603 | ₩32,336 | ₩32,594 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,530 | ₩32,530 | ₩32,403 | ₩32,434 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,563 | ₩32,683 | ₩32,470 | ₩32,614 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,363 | ₩32,550 | ₩32,256 | ₩32,395 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,376 | ₩32,523 | ₩32,376 | ₩32,399 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,537 | ₩32,690 | ₩32,061 | ₩32,089 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,444 | ₩33,444 | ₩32,537 | ₩32,650 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,974 | ₩32,974 | ₩32,852 | ₩32,852 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,783 | ₩32,807 | ₩32,750 | ₩32,751 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,630 | ₩32,777 | ₩32,537 | ₩32,722 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,092 | ₩32,216 | ₩31,989 | ₩32,089 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,871 | ₩32,216 | ₩31,829 | ₩32,123 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,270 | ₩32,270 | ₩32,069 | ₩32,103 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,923 | ₩32,577 | ₩31,923 | ₩32,505 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,336 | ₩32,376 | ₩32,089 | ₩32,270 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,416 | ₩32,416 | ₩31,989 | ₩32,216 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,621 | ₩32,657 | ₩32,443 | ₩32,455 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,697 | ₩32,763 | ₩32,642 | ₩32,703 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,841 | ₩32,841 | ₩32,697 | ₩32,750 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,897 | ₩32,897 | ₩32,695 | ₩32,695 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,830 | ₩32,977 | ₩32,830 | ₩32,857 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,523 | ₩32,714 | ₩32,470 | ₩32,714 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,643 | ₩32,643 | ₩31,961 | ₩31,961 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,643 | ₩32,657 | ₩32,523 | ₩32,610 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,643 | ₩32,897 | ₩32,643 | ₩32,770 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,630 | ₩32,857 | ₩32,630 | ₩32,710 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,563 | ₩32,828 | ₩32,563 | ₩32,630 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,830 | ₩32,917 | ₩32,750 | ₩32,798 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,977 | ₩33,110 | ₩32,924 | ₩32,988 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,763 | ₩33,030 | ₩32,750 | ₩32,961 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,578 | ₩32,590 | ₩32,494 | ₩32,514 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,607 | ₩32,910 | ₩32,607 | ₩32,857 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,803 | ₩32,803 | ₩32,537 | ₩32,646 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,196 | ₩32,577 | ₩32,176 | ₩32,439 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,310 | ₩32,416 | ₩32,290 | ₩32,290 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,617 | ₩32,617 | ₩32,523 | ₩32,529 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,803 | ₩32,830 | ₩32,750 | ₩32,818 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,686 | ₩32,837 | ₩32,686 | ₩32,837 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,617 | ₩32,857 | ₩32,617 | ₩32,817 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,070 | ₩33,070 | ₩32,643 | ₩32,711 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,844 | ₩32,870 | ₩32,763 | ₩32,775 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,737 | ₩32,785 | ₩32,737 | ₩32,751 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,802 | ₩32,803 | ₩32,551 | ₩32,551 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,722 | ₩32,743 | ₩32,510 | ₩32,743 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,803 | ₩32,803 | ₩32,561 | ₩32,681 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,897 | ₩32,897 | ₩32,723 | ₩32,844 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,231 | ₩33,257 | ₩32,908 | ₩32,908 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,990 | ₩33,137 | ₩32,990 | ₩33,117 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,790 | ₩33,097 | ₩32,778 | ₩33,004 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,710 | ₩32,884 | ₩32,710 | ₩32,797 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,857 | ₩32,870 | ₩32,722 | ₩32,733 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,870 | ₩32,990 | ₩32,870 | ₩32,917 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,790 | ₩32,870 | ₩32,790 | ₩32,824 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,621 | ₩32,763 | ₩32,621 | ₩32,685 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,176 | ₩32,523 | ₩32,176 | ₩32,416 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,443 | ₩32,550 | ₩32,363 | ₩32,363 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,283 | ₩32,456 | ₩32,283 | ₩32,380 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,789 | ₩32,323 | ₩31,789 | ₩32,171 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,909 | ₩32,216 | ₩31,909 | ₩32,112 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,362 | ₩31,883 | ₩31,362 | ₩31,757 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,135 | ₩31,763 | ₩31,135 | ₩31,649 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,689 | ₩31,689 | ₩30,895 | ₩30,923 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,370 | ₩31,522 | ₩31,370 | ₩31,448 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,315 | ₩31,682 | ₩31,315 | ₩31,590 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩32,003 | ₩32,003 | ₩31,445 | ₩31,445 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,803 | ₩32,110 | ₩31,803 | ₩31,997 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,430 | ₩32,533 | ₩32,130 | ₩32,130 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,509 | ₩32,537 | ₩32,398 | ₩32,398 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,376 | ₩32,450 | ₩32,363 | ₩32,391 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,049 | ₩32,190 | ₩31,963 | ₩32,135 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,255 | ₩31,991 | ₩31,255 | ₩31,991 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,796 | ₩31,796 | ₩31,453 | ₩31,453 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,372 | ₩31,829 | ₩31,372 | ₩31,680 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,416 | ₩31,482 | ₩31,396 | ₩31,396 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,482 | ₩31,662 | ₩31,335 | ₩31,662 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,669 | ₩31,722 | ₩31,456 | ₩31,688 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,326 | ₩31,789 | ₩31,309 | ₩31,526 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,306 | ₩32,403 | ₩31,924 | ₩31,965 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,523 | ₩32,567 | ₩32,330 | ₩32,408 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,614 | ₩32,614 | ₩32,470 | ₩32,507 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,336 | ₩32,430 | ₩32,295 | ₩32,295 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,230 | ₩32,350 | ₩32,063 | ₩32,350 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,096 | ₩32,096 | ₩31,771 | ₩31,861 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,803 | ₩32,203 | ₩31,776 | ₩32,170 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,736 | ₩31,841 | ₩31,589 | ₩31,824 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,456 | ₩31,482 | ₩31,229 | ₩31,432 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,749 | ₩31,749 | ₩31,122 | ₩31,245 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,056 | ₩32,056 | ₩31,442 | ₩31,590 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,173 | ₩31,589 | ₩31,173 | ₩31,473 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,202 | ₩31,402 | ₩31,102 | ₩31,346 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,642 | ₩31,642 | ₩30,726 | ₩30,726 | -2.90% | 4.4천 |
|---|