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 | ₩32,616 | ₩32,616 | ₩32,189 | ₩32,383 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,735 | ₩32,256 | ₩31,735 | ₩32,222 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,695 | ₩31,855 | ₩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 | ₩31,762 | ₩31,985 | ₩31,682 | ₩31,914 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,655 | ₩31,802 | ₩31,629 | ₩31,654 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,362 | ₩31,722 | ₩31,282 | ₩31,623 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,442 | ₩31,508 | ₩31,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,267 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,402 | ₩31,475 | ₩31,215 | ₩31,294 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,655 | ₩31,902 | ₩31,655 | ₩31,873 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,136 | ₩32,256 | ₩32,096 | ₩32,144 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,042 | ₩32,082 | ₩31,869 | ₩31,905 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,429 | ₩32,473 | ₩32,283 | ₩32,325 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,461 | ₩32,496 | ₩32,375 | ₩32,375 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,363 | ₩32,576 | ₩32,363 | ₩32,512 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,363 | ₩32,616 | ₩32,363 | ₩32,543 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,043 | ₩33,043 | ₩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 | ₩34,044 | ₩34,044 | ₩33,263 | ₩33,269 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,697 | ₩33,697 | ₩33,480 | ₩33,554 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,364 | ₩33,364 | ₩33,097 | ₩33,302 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,067 | ₩33,183 | ₩33,030 | ₩33,127 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,230 | ₩33,390 | ₩33,150 | ₩33,246 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,764 | ₩33,831 | ₩33,550 | ₩33,569 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,204 | ₩34,511 | ₩34,204 | ₩34,355 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,698 | ₩34,698 | ₩34,376 | ₩34,591 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,364 | ₩34,431 | ₩34,360 | ₩34,360 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,151 | ₩34,498 | ₩34,151 | ₩34,228 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,551 | ₩34,671 | ₩34,458 | ₩34,502 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,678 | ₩34,711 | ₩34,605 | ₩34,687 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,045 | ₩35,045 | ₩34,818 | ₩34,890 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩35,005 | ₩35,085 | ₩34,982 | ₩34,982 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,365 | ₩35,365 | ₩34,818 | ₩34,998 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,152 | ₩35,219 | ₩35,032 | ₩35,120 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,405 | ₩35,405 | ₩34,659 | ₩34,966 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,845 | ₩34,845 | ₩34,551 | ₩34,629 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,791 | ₩35,165 | ₩34,778 | ₩34,822 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,284 | ₩34,831 | ₩34,284 | ₩34,471 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,725 | ₩34,725 | ₩34,294 | ₩34,334 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,778 | ₩34,818 | ₩34,658 | ₩34,685 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,585 | ₩34,778 | ₩34,485 | ₩34,702 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,658 | ₩34,658 | ₩34,311 | ₩34,439 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,758 | ₩34,758 | ₩34,618 | ₩34,646 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,458 | ₩34,538 | ₩34,412 | ₩34,534 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,438 | ₩34,444 | ₩34,284 | ₩34,324 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,924 | ₩34,218 | ₩33,897 | ₩34,163 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,158 | ₩34,158 | ₩33,897 | ₩34,028 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,484 | ₩33,977 | ₩33,484 | ₩33,967 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,730 | ₩33,777 | ₩33,510 | ₩33,641 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,230 | ₩33,417 | ₩33,043 | ₩33,342 | +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 | ₩33,909 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,043 | ₩34,071 | ₩33,043 | ₩33,993 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,364 | ₩33,404 | ₩33,258 | ₩33,258 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,883 | ₩33,043 | ₩32,750 | ₩33,006 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,536 | ₩32,536 | ₩32,109 | ₩32,198 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,321 | ₩32,396 | ₩32,296 | ₩32,355 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,289 | ₩32,403 | ₩32,289 | ₩32,308 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,256 | ₩32,416 | ₩32,229 | ₩32,271 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,640 | ₩32,640 | ₩32,376 | ₩32,460 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,603 | ₩32,656 | ₩32,536 | ₩32,616 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,347 | ₩32,347 | ₩32,248 | ₩32,248 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,549 | ₩32,549 | ₩32,149 | ₩32,232 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,363 | ₩32,376 | ₩32,149 | ₩32,316 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,242 | ₩32,242 | ₩32,144 | ₩32,144 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,949 | ₩32,056 | ₩31,949 | ₩31,954 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,775 | ₩31,829 | ₩31,682 | ₩31,773 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,189 | ₩32,214 | ₩32,076 | ₩32,089 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,563 | ₩32,563 | ₩31,922 | ₩32,033 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,082 | ₩32,082 | ₩31,896 | ₩32,040 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,909 | ₩31,916 | ₩31,751 | ₩31,751 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,709 | ₩31,709 | ₩31,475 | ₩31,562 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,842 | ₩32,122 | ₩31,535 | ₩31,723 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,289 | ₩32,376 | ₩32,202 | ₩32,313 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,297 | ₩32,549 | ₩32,109 | ₩32,152 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,236 | ₩32,403 | ₩32,109 | ₩32,125 | -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 | ₩31,882 | ₩31,945 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,710 | ₩32,710 | ₩32,042 | ₩32,081 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,616 | ₩32,650 | ₩32,210 | ₩32,210 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,736 | ₩32,736 | ₩32,603 | ₩32,613 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,511 | ₩32,736 | ₩32,469 | ₩32,479 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,082 | ₩32,568 | ₩32,082 | ₩32,397 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,875 | ₩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 | ₩32,237 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,009 | ₩32,084 | ₩31,882 | ₩31,928 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,042 | ₩32,189 | ₩32,002 | ₩32,080 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,162 | ₩32,308 | ₩32,162 | ₩32,261 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,056 | ₩32,105 | ₩32,036 | ₩32,105 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,216 | ₩32,283 | ₩32,056 | ₩32,220 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,189 | ₩32,283 | ₩32,002 | ₩32,189 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,349 | ₩32,349 | ₩32,160 | ₩32,160 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,855 | ₩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 | ₩32,109 | ₩32,202 | ₩32,056 | ₩32,138 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,989 | ₩31,989 | ₩31,842 | ₩31,962 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,853 | ₩31,495 | ₩30,853 | ₩31,447 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,041 | ₩31,238 | ₩30,908 | ₩31,238 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,021 | ₩31,041 | ₩30,841 | ₩30,911 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,081 | ₩31,268 | ₩31,081 | ₩31,216 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,115 | ₩31,115 | ₩30,933 | ₩30,933 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,202 | ₩31,428 | ₩31,202 | ₩31,308 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,268 | ₩31,388 | ₩31,043 | ₩31,143 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,655 | ₩31,655 | ₩31,362 | ₩31,444 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,283 | ₩32,283 | ₩31,599 | ₩31,599 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,854 | ₩31,976 | ₩31,842 | ₩31,849 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,062 | ₩32,149 | ₩31,789 | ₩31,849 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,022 | ₩32,140 | ₩32,022 | ₩32,077 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,542 | ₩31,782 | ₩31,542 | ₩31,782 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,715 | ₩31,789 | ₩31,379 | ₩31,476 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,709 | ₩31,909 | ₩31,709 | ₩31,754 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,455 | ₩31,882 | ₩31,455 | ₩31,882 | +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 | ₩31,815 | ₩31,929 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,056 | ₩32,069 | ₩31,954 | ₩31,954 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,069 | ₩32,069 | ₩31,855 | ₩31,928 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,096 | ₩32,174 | ₩31,922 | ₩31,990 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,016 | ₩32,142 | ₩31,921 | ₩31,972 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,349 | ₩32,349 | ₩31,993 | ₩31,993 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,016 | ₩32,229 | ₩32,016 | ₩32,068 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,829 | ₩32,189 | ₩31,767 | ₩32,029 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,549 | ₩31,722 | ₩31,508 | ₩31,663 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,615 | ₩31,615 | ₩31,435 | ₩31,462 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,515 | ₩31,669 | ₩31,508 | ₩31,567 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,068 | ₩31,487 | ₩31,068 | ₩31,487 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,388 | ₩31,388 | ₩31,055 | ₩31,081 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,362 | ₩31,415 | ₩31,348 | ₩31,355 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,695 | ₩31,695 | ₩31,362 | ₩31,480 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,855 | ₩30,881 | ₩30,828 | ₩30,839 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,761 | ₩30,921 | ₩30,728 | ₩30,896 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,474 | ₩30,795 | ₩30,474 | ₩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 | ₩30,757 | ₩30,428 | ₩30,757 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,294 | ₩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 | ₩31,495 | ₩31,129 | ₩31,129 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,408 | ₩31,408 | ₩31,175 | ₩31,290 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩31,001 | ₩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 | ₩30,650 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,988 | ₩31,228 | ₩30,948 | ₩31,069 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,202 | ₩31,295 | ₩31,037 | ₩31,037 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,468 | ₩31,482 | ₩31,322 | ₩31,335 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,270 | ₩31,315 | ₩31,061 | ₩31,135 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,362 | ₩31,362 | ₩31,021 | ₩31,037 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,522 | ₩31,522 | ₩30,927 | ₩30,927 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,362 | ₩31,362 | ₩31,192 | ₩31,286 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,362 | ₩31,675 | ₩31,362 | ₩31,362 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,522 | ₩31,743 | ₩31,295 | ₩31,743 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,989 | ₩31,989 | ₩31,722 | ₩31,782 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,102 | ₩32,102 | ₩32,102 | ₩32,102 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,356 | ₩32,483 | ₩32,323 | ₩32,355 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,762 | ₩32,396 | ₩31,762 | ₩32,253 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,441 | ₩32,576 | ₩32,375 | ₩32,501 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,363 | ₩32,643 | ₩32,363 | ₩32,599 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,589 | ₩32,616 | ₩32,396 | ₩32,592 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,496 | ₩32,603 | ₩32,403 | ₩32,599 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,483 | ₩32,523 | ₩32,483 | ₩32,509 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,396 | ₩32,396 | ₩32,189 | ₩32,190 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,483 | ₩32,603 | ₩32,336 | ₩32,593 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,529 | ₩32,529 | ₩32,403 | ₩32,433 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,563 | ₩32,683 | ₩32,469 | ₩32,613 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,363 | ₩32,549 | ₩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 | ₩32,536 | ₩32,690 | ₩32,061 | ₩32,089 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,444 | ₩33,444 | ₩32,536 | ₩32,650 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,974 | ₩32,974 | ₩32,851 | ₩32,851 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,783 | ₩32,807 | ₩32,750 | ₩32,751 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,630 | ₩32,776 | ₩32,536 | ₩32,722 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,092 | ₩32,216 | ₩31,989 | ₩32,089 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,870 | ₩32,216 | ₩31,829 | ₩32,122 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,269 | ₩32,269 | ₩32,069 | ₩32,102 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,922 | ₩32,576 | ₩31,922 | ₩32,504 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,336 | ₩32,376 | ₩32,089 | ₩32,269 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,416 | ₩32,416 | ₩31,989 | ₩32,216 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,620 | ₩32,656 | ₩32,443 | ₩32,455 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,696 | ₩32,763 | ₩32,642 | ₩32,703 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,840 | ₩32,840 | ₩32,696 | ₩32,750 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,896 | ₩32,896 | ₩32,695 | ₩32,695 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,830 | ₩32,976 | ₩32,830 | ₩32,856 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,523 | ₩32,714 | ₩32,469 | ₩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 | ₩32,656 | ₩32,523 | ₩32,609 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,643 | ₩32,896 | ₩32,643 | ₩32,770 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,630 | ₩32,856 | ₩32,630 | ₩32,710 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,563 | ₩32,827 | ₩32,563 | ₩32,630 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,830 | ₩32,916 | ₩32,750 | ₩32,798 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,976 | ₩33,110 | ₩32,923 | ₩32,987 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,763 | ₩33,030 | ₩32,750 | ₩32,960 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,577 | ₩32,589 | ₩32,493 | ₩32,513 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,607 | ₩32,910 | ₩32,607 | ₩32,856 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,803 | ₩32,803 | ₩32,536 | ₩32,646 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,196 | ₩32,576 | ₩32,176 | ₩32,439 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,309 | ₩32,416 | ₩32,289 | ₩32,289 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,616 | ₩32,616 | ₩32,523 | ₩32,528 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,803 | ₩32,830 | ₩32,750 | ₩32,818 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,686 | ₩32,836 | ₩32,686 | ₩32,836 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,616 | ₩32,856 | ₩32,616 | ₩32,816 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,070 | ₩33,070 | ₩32,643 | ₩32,711 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,843 | ₩32,870 | ₩32,763 | ₩32,775 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,736 | ₩32,784 | ₩32,736 | ₩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 | ₩32,509 | ₩32,743 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,803 | ₩32,803 | ₩32,560 | ₩32,680 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,896 | ₩32,896 | ₩32,723 | ₩32,843 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,230 | ₩33,257 | ₩32,907 | ₩32,907 | -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 | ₩33,003 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,710 | ₩32,883 | ₩32,710 | ₩32,796 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,856 | ₩32,870 | ₩32,722 | ₩32,732 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,870 | ₩32,990 | ₩32,870 | ₩32,916 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,790 | ₩32,870 | ₩32,790 | ₩32,823 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,620 | ₩32,763 | ₩32,620 | ₩32,684 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,176 | ₩32,523 | ₩32,176 | ₩32,416 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,443 | ₩32,549 | ₩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 | ₩32,170 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,909 | ₩32,216 | ₩31,909 | ₩32,112 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,362 | ₩31,882 | ₩31,362 | ₩31,757 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,135 | ₩31,762 | ₩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 | ₩31,447 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,315 | ₩31,682 | ₩31,315 | ₩31,590 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩32,002 | ₩32,002 | ₩31,444 | ₩31,444 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,802 | ₩32,109 | ₩31,802 | ₩31,997 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,429 | ₩32,532 | ₩32,129 | ₩32,129 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,508 | ₩32,536 | ₩32,397 | ₩32,397 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,376 | ₩32,449 | ₩32,363 | ₩32,391 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,049 | ₩32,189 | ₩31,962 | ₩32,134 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,255 | ₩31,990 | ₩31,255 | ₩31,990 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,795 | ₩31,795 | ₩31,452 | ₩31,452 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,371 | ₩31,829 | ₩31,371 | ₩31,679 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,415 | ₩31,482 | ₩31,395 | ₩31,395 | -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 | ₩31,455 | ₩31,687 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,326 | ₩31,789 | ₩31,308 | ₩31,526 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,305 | ₩32,403 | ₩31,924 | ₩31,965 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,523 | ₩32,567 | ₩32,329 | ₩32,408 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,613 | ₩32,613 | ₩32,469 | ₩32,507 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,336 | ₩32,429 | ₩32,295 | ₩32,295 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,229 | ₩32,349 | ₩32,062 | ₩32,349 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,096 | ₩32,096 | ₩31,770 | ₩31,861 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,802 | ₩32,202 | ₩31,775 | ₩32,169 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,735 | ₩31,841 | ₩31,589 | ₩31,823 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,455 | ₩31,482 | ₩31,228 | ₩31,431 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,749 | ₩31,749 | ₩31,121 | ₩31,244 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,056 | ₩32,056 | ₩31,442 | ₩31,590 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,172 | ₩31,589 | ₩31,172 | ₩31,472 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,202 | ₩31,402 | ₩31,101 | ₩31,346 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,642 | ₩31,642 | ₩30,725 | ₩30,725 | -2.90% | 4.4천 |
|---|