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 | ₩32,620 | ₩32,620 | ₩32,192 | ₩32,386 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,739 | ₩32,259 | ₩31,739 | ₩32,226 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,699 | ₩31,859 | ₩31,645 | ₩31,772 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,956 | ₩32,179 | ₩31,956 | ₩31,988 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,765 | ₩31,988 | ₩31,685 | ₩31,918 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,659 | ₩31,805 | ₩31,632 | ₩31,657 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,365 | ₩31,725 | ₩31,285 | ₩31,627 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,445 | ₩31,512 | ₩31,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,270 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,405 | ₩31,478 | ₩31,218 | ₩31,297 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,659 | ₩31,906 | ₩31,659 | ₩31,876 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,139 | ₩32,259 | ₩32,099 | ₩32,147 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,046 | ₩32,086 | ₩31,872 | ₩31,908 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,433 | ₩32,477 | ₩32,286 | ₩32,329 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,465 | ₩32,499 | ₩32,378 | ₩32,378 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,366 | ₩32,580 | ₩32,366 | ₩32,515 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,366 | ₩32,620 | ₩32,366 | ₩32,546 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,047 | ₩33,047 | ₩32,622 | ₩32,622 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,153 | ₩33,153 | ₩32,633 | ₩32,753 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,048 | ₩34,048 | ₩33,267 | ₩33,272 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,701 | ₩33,701 | ₩33,483 | ₩33,558 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,367 | ₩33,367 | ₩33,100 | ₩33,306 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,071 | ₩33,187 | ₩33,033 | ₩33,131 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,234 | ₩33,394 | ₩33,153 | ₩33,250 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,767 | ₩33,834 | ₩33,554 | ₩33,573 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,208 | ₩34,515 | ₩34,208 | ₩34,359 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,702 | ₩34,702 | ₩34,380 | ₩34,595 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,368 | ₩34,435 | ₩34,364 | ₩34,364 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,154 | ₩34,501 | ₩34,154 | ₩34,232 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,555 | ₩34,675 | ₩34,461 | ₩34,505 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,682 | ₩34,715 | ₩34,608 | ₩34,691 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,049 | ₩35,049 | ₩34,822 | ₩34,894 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩35,009 | ₩35,089 | ₩34,986 | ₩34,986 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,369 | ₩35,369 | ₩34,822 | ₩35,002 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,155 | ₩35,222 | ₩35,035 | ₩35,123 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,409 | ₩35,409 | ₩34,663 | ₩34,970 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,848 | ₩34,848 | ₩34,555 | ₩34,632 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,795 | ₩35,169 | ₩34,782 | ₩34,826 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,288 | ₩34,835 | ₩34,288 | ₩34,475 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,728 | ₩34,728 | ₩34,297 | ₩34,337 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,782 | ₩34,822 | ₩34,662 | ₩34,688 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,588 | ₩34,782 | ₩34,488 | ₩34,706 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,662 | ₩34,662 | ₩34,315 | ₩34,443 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,762 | ₩34,762 | ₩34,622 | ₩34,650 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,461 | ₩34,542 | ₩34,416 | ₩34,538 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,441 | ₩34,448 | ₩34,288 | ₩34,328 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,928 | ₩34,221 | ₩33,901 | ₩34,166 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,161 | ₩34,161 | ₩33,901 | ₩34,032 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,487 | ₩33,981 | ₩33,487 | ₩33,970 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,734 | ₩33,781 | ₩33,514 | ₩33,645 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,234 | ₩33,420 | ₩33,047 | ₩33,346 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,093 | ₩33,236 | ₩32,873 | ₩33,236 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,908 | ₩34,154 | ₩33,908 | ₩33,913 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,047 | ₩34,074 | ₩33,047 | ₩33,997 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,367 | ₩33,407 | ₩33,262 | ₩33,262 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,887 | ₩33,047 | ₩32,753 | ₩33,009 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,539 | ₩32,539 | ₩32,112 | ₩32,202 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,325 | ₩32,399 | ₩32,299 | ₩32,358 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,293 | ₩32,406 | ₩32,293 | ₩32,311 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,259 | ₩32,419 | ₩32,233 | ₩32,274 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,644 | ₩32,644 | ₩32,379 | ₩32,463 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,606 | ₩32,660 | ₩32,539 | ₩32,620 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,350 | ₩32,350 | ₩32,251 | ₩32,251 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,553 | ₩32,553 | ₩32,152 | ₩32,235 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,366 | ₩32,379 | ₩32,152 | ₩32,319 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,246 | ₩32,246 | ₩32,147 | ₩32,147 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,952 | ₩32,059 | ₩31,952 | ₩31,958 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,779 | ₩31,832 | ₩31,685 | ₩31,776 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,192 | ₩32,218 | ₩32,079 | ₩32,092 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,566 | ₩32,566 | ₩31,926 | ₩32,036 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,086 | ₩32,086 | ₩31,899 | ₩32,043 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,912 | ₩31,919 | ₩31,755 | ₩31,755 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,712 | ₩31,712 | ₩31,478 | ₩31,565 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,845 | ₩32,126 | ₩31,538 | ₩31,727 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,293 | ₩32,379 | ₩32,206 | ₩32,317 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,301 | ₩32,553 | ₩32,112 | ₩32,155 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,239 | ₩32,406 | ₩32,112 | ₩32,128 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,832 | ₩32,032 | ₩31,832 | ₩31,972 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,566 | ₩32,566 | ₩31,886 | ₩31,948 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,713 | ₩32,713 | ₩32,046 | ₩32,084 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,620 | ₩32,653 | ₩32,214 | ₩32,214 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,740 | ₩32,740 | ₩32,606 | ₩32,617 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,514 | ₩32,740 | ₩32,473 | ₩32,482 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,086 | ₩32,572 | ₩32,086 | ₩32,401 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,879 | ₩32,131 | ₩31,725 | ₩32,131 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,059 | ₩32,099 | ₩31,792 | ₩31,808 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,032 | ₩32,266 | ₩32,023 | ₩32,241 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,012 | ₩32,087 | ₩31,886 | ₩31,931 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,046 | ₩32,192 | ₩32,006 | ₩32,083 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,166 | ₩32,311 | ₩32,166 | ₩32,265 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,059 | ₩32,108 | ₩32,039 | ₩32,108 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,219 | ₩32,286 | ₩32,059 | ₩32,223 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,192 | ₩32,286 | ₩32,006 | ₩32,192 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,353 | ₩32,353 | ₩32,163 | ₩32,163 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,859 | ₩32,072 | ₩31,712 | ₩31,940 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,259 | ₩32,259 | ₩32,072 | ₩32,107 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,112 | ₩32,206 | ₩32,059 | ₩32,142 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,992 | ₩31,992 | ₩31,845 | ₩31,966 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,856 | ₩31,498 | ₩30,856 | ₩31,450 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,045 | ₩31,241 | ₩30,911 | ₩31,241 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,025 | ₩31,045 | ₩30,844 | ₩30,914 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,085 | ₩31,272 | ₩31,085 | ₩31,220 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,118 | ₩31,118 | ₩30,937 | ₩30,937 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,205 | ₩31,432 | ₩31,205 | ₩31,312 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,272 | ₩31,392 | ₩31,046 | ₩31,146 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,659 | ₩31,659 | ₩31,365 | ₩31,448 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,286 | ₩32,286 | ₩31,603 | ₩31,603 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,857 | ₩31,979 | ₩31,845 | ₩31,852 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,066 | ₩32,152 | ₩31,792 | ₩31,852 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,026 | ₩32,143 | ₩32,026 | ₩32,080 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,545 | ₩31,785 | ₩31,545 | ₩31,785 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,719 | ₩31,792 | ₩31,382 | ₩31,480 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,712 | ₩31,912 | ₩31,712 | ₩31,757 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,458 | ₩31,886 | ₩31,458 | ₩31,886 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,565 | ₩31,565 | ₩31,365 | ₩31,485 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,899 | ₩31,964 | ₩31,819 | ₩31,932 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,059 | ₩32,072 | ₩31,958 | ₩31,958 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,072 | ₩32,072 | ₩31,859 | ₩31,931 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,099 | ₩32,178 | ₩31,926 | ₩31,994 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,019 | ₩32,146 | ₩31,924 | ₩31,975 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,353 | ₩32,353 | ₩31,996 | ₩31,996 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,019 | ₩32,233 | ₩32,019 | ₩32,071 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,832 | ₩32,192 | ₩31,771 | ₩32,032 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,552 | ₩31,725 | ₩31,512 | ₩31,667 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,619 | ₩31,619 | ₩31,438 | ₩31,465 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,518 | ₩31,672 | ₩31,512 | ₩31,571 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,071 | ₩31,490 | ₩31,071 | ₩31,490 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,392 | ₩31,392 | ₩31,058 | ₩31,085 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,365 | ₩31,418 | ₩31,352 | ₩31,358 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,699 | ₩31,699 | ₩31,365 | ₩31,484 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,858 | ₩30,884 | ₩30,831 | ₩30,842 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,764 | ₩30,925 | ₩30,731 | ₩30,899 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,477 | ₩30,798 | ₩30,477 | ₩30,798 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,831 | ₩30,991 | ₩30,831 | ₩30,855 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,564 | ₩30,760 | ₩30,431 | ₩30,760 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,297 | ₩30,564 | ₩30,241 | ₩30,241 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,098 | ₩31,098 | ₩30,695 | ₩30,695 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,485 | ₩31,498 | ₩31,133 | ₩31,133 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,412 | ₩31,412 | ₩31,178 | ₩31,293 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩31,005 | ₩31,325 | ₩30,938 | ₩31,158 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,858 | ₩31,445 | ₩30,858 | ₩31,165 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,138 | ₩31,138 | ₩30,604 | ₩30,654 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,991 | ₩31,232 | ₩30,951 | ₩31,073 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,205 | ₩31,298 | ₩31,041 | ₩31,041 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,472 | ₩31,485 | ₩31,325 | ₩31,338 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,273 | ₩31,318 | ₩31,065 | ₩31,138 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,365 | ₩31,365 | ₩31,025 | ₩31,041 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,525 | ₩31,525 | ₩30,930 | ₩30,930 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,365 | ₩31,365 | ₩31,195 | ₩31,289 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,365 | ₩31,679 | ₩31,365 | ₩31,365 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,525 | ₩31,747 | ₩31,298 | ₩31,747 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,992 | ₩31,992 | ₩31,725 | ₩31,785 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,106 | ₩32,106 | ₩32,106 | ₩32,106 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,359 | ₩32,486 | ₩32,326 | ₩32,358 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,765 | ₩32,399 | ₩31,765 | ₩32,257 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,445 | ₩32,580 | ₩32,378 | ₩32,505 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,366 | ₩32,646 | ₩32,366 | ₩32,602 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,593 | ₩32,620 | ₩32,399 | ₩32,596 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,499 | ₩32,606 | ₩32,406 | ₩32,602 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,486 | ₩32,526 | ₩32,486 | ₩32,513 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,399 | ₩32,399 | ₩32,192 | ₩32,194 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,486 | ₩32,606 | ₩32,339 | ₩32,597 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,533 | ₩32,533 | ₩32,406 | ₩32,437 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,566 | ₩32,686 | ₩32,473 | ₩32,617 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,366 | ₩32,553 | ₩32,259 | ₩32,398 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,379 | ₩32,526 | ₩32,379 | ₩32,402 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,539 | ₩32,693 | ₩32,064 | ₩32,092 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,447 | ₩33,447 | ₩32,539 | ₩32,653 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,977 | ₩32,977 | ₩32,854 | ₩32,854 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,786 | ₩32,810 | ₩32,753 | ₩32,754 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,633 | ₩32,780 | ₩32,539 | ₩32,725 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,095 | ₩32,219 | ₩31,992 | ₩32,092 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,873 | ₩32,219 | ₩31,832 | ₩32,126 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,273 | ₩32,273 | ₩32,072 | ₩32,106 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,926 | ₩32,580 | ₩31,926 | ₩32,507 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,339 | ₩32,379 | ₩32,092 | ₩32,273 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,419 | ₩32,419 | ₩31,992 | ₩32,219 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,624 | ₩32,660 | ₩32,446 | ₩32,458 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,700 | ₩32,766 | ₩32,645 | ₩32,706 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,844 | ₩32,844 | ₩32,700 | ₩32,753 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,900 | ₩32,900 | ₩32,698 | ₩32,698 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,833 | ₩32,980 | ₩32,833 | ₩32,860 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,526 | ₩32,717 | ₩32,473 | ₩32,717 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,646 | ₩32,646 | ₩31,964 | ₩31,964 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,646 | ₩32,660 | ₩32,526 | ₩32,613 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,646 | ₩32,900 | ₩32,646 | ₩32,773 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,633 | ₩32,860 | ₩32,633 | ₩32,713 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,566 | ₩32,830 | ₩32,566 | ₩32,633 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,833 | ₩32,920 | ₩32,753 | ₩32,801 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,980 | ₩33,113 | ₩32,927 | ₩32,991 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,766 | ₩33,033 | ₩32,753 | ₩32,964 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,581 | ₩32,593 | ₩32,497 | ₩32,517 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,610 | ₩32,913 | ₩32,610 | ₩32,860 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,806 | ₩32,806 | ₩32,539 | ₩32,649 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,199 | ₩32,580 | ₩32,179 | ₩32,442 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,313 | ₩32,419 | ₩32,293 | ₩32,293 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,620 | ₩32,620 | ₩32,526 | ₩32,531 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,806 | ₩32,833 | ₩32,753 | ₩32,821 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,689 | ₩32,840 | ₩32,689 | ₩32,840 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,620 | ₩32,860 | ₩32,620 | ₩32,820 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,073 | ₩33,073 | ₩32,646 | ₩32,714 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,846 | ₩32,873 | ₩32,766 | ₩32,778 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,740 | ₩32,788 | ₩32,740 | ₩32,754 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,805 | ₩32,806 | ₩32,554 | ₩32,554 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,725 | ₩32,746 | ₩32,513 | ₩32,746 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,806 | ₩32,806 | ₩32,564 | ₩32,684 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,900 | ₩32,900 | ₩32,726 | ₩32,846 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,234 | ₩33,260 | ₩32,911 | ₩32,911 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,993 | ₩33,140 | ₩32,993 | ₩33,120 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,793 | ₩33,100 | ₩32,781 | ₩33,007 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,713 | ₩32,887 | ₩32,713 | ₩32,800 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,860 | ₩32,873 | ₩32,725 | ₩32,736 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,873 | ₩32,993 | ₩32,873 | ₩32,920 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,793 | ₩32,873 | ₩32,793 | ₩32,826 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,624 | ₩32,766 | ₩32,624 | ₩32,688 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,179 | ₩32,526 | ₩32,179 | ₩32,419 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,446 | ₩32,553 | ₩32,366 | ₩32,366 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,286 | ₩32,459 | ₩32,286 | ₩32,383 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,792 | ₩32,326 | ₩31,792 | ₩32,174 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,912 | ₩32,219 | ₩31,912 | ₩32,115 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,365 | ₩31,886 | ₩31,365 | ₩31,760 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,138 | ₩31,765 | ₩31,138 | ₩31,652 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,692 | ₩31,692 | ₩30,898 | ₩30,926 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,373 | ₩31,525 | ₩31,373 | ₩31,450 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,318 | ₩31,685 | ₩31,318 | ₩31,593 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩32,006 | ₩32,006 | ₩31,448 | ₩31,448 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,805 | ₩32,112 | ₩31,805 | ₩32,000 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,433 | ₩32,535 | ₩32,132 | ₩32,132 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,511 | ₩32,539 | ₩32,401 | ₩32,401 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,379 | ₩32,453 | ₩32,366 | ₩32,394 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,052 | ₩32,192 | ₩31,966 | ₩32,138 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,258 | ₩31,994 | ₩31,258 | ₩31,994 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,799 | ₩31,799 | ₩31,456 | ₩31,456 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,374 | ₩31,832 | ₩31,374 | ₩31,683 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,418 | ₩31,485 | ₩31,398 | ₩31,398 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,485 | ₩31,665 | ₩31,338 | ₩31,665 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,672 | ₩31,725 | ₩31,458 | ₩31,691 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,329 | ₩31,792 | ₩31,312 | ₩31,529 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,309 | ₩32,406 | ₩31,927 | ₩31,968 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,526 | ₩32,570 | ₩32,333 | ₩32,411 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,617 | ₩32,617 | ₩32,473 | ₩32,510 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,339 | ₩32,433 | ₩32,298 | ₩32,298 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,233 | ₩32,353 | ₩32,066 | ₩32,353 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,099 | ₩32,099 | ₩31,773 | ₩31,864 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,805 | ₩32,206 | ₩31,779 | ₩32,172 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,739 | ₩31,844 | ₩31,592 | ₩31,827 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,458 | ₩31,485 | ₩31,232 | ₩31,434 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,752 | ₩31,752 | ₩31,125 | ₩31,248 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,059 | ₩32,059 | ₩31,445 | ₩31,593 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,175 | ₩31,592 | ₩31,175 | ₩31,476 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,205 | ₩31,405 | ₩31,105 | ₩31,349 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,645 | ₩31,645 | ₩30,728 | ₩30,728 | -2.90% | 4.4천 |
|---|