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 | ₩32,622 | ₩32,622 | ₩32,195 | ₩32,388 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,741 | ₩32,262 | ₩31,741 | ₩32,228 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,701 | ₩31,861 | ₩31,648 | ₩31,774 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,959 | ₩32,182 | ₩31,959 | ₩31,991 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,768 | ₩31,991 | ₩31,688 | ₩31,920 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,661 | ₩31,808 | ₩31,634 | ₩31,660 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,367 | ₩31,728 | ₩31,287 | ₩31,629 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,447 | ₩31,514 | ₩31,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,273 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,407 | ₩31,481 | ₩31,221 | ₩31,299 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,661 | ₩31,908 | ₩31,661 | ₩31,879 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,142 | ₩32,262 | ₩32,101 | ₩32,150 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,048 | ₩32,088 | ₩31,875 | ₩31,911 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,435 | ₩32,479 | ₩32,288 | ₩32,331 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,467 | ₩32,502 | ₩32,380 | ₩32,380 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,368 | ₩32,582 | ₩32,368 | ₩32,518 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,368 | ₩32,622 | ₩32,368 | ₩32,549 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,049 | ₩33,049 | ₩32,625 | ₩32,625 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,156 | ₩33,156 | ₩32,635 | ₩32,756 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,050 | ₩34,050 | ₩33,269 | ₩33,275 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,703 | ₩33,703 | ₩33,486 | ₩33,560 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,370 | ₩33,370 | ₩33,103 | ₩33,308 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,073 | ₩33,189 | ₩33,036 | ₩33,133 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,236 | ₩33,396 | ₩33,156 | ₩33,252 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,770 | ₩33,837 | ₩33,556 | ₩33,575 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,210 | ₩34,517 | ₩34,210 | ₩34,361 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,704 | ₩34,704 | ₩34,383 | ₩34,597 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,371 | ₩34,437 | ₩34,367 | ₩34,367 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,157 | ₩34,504 | ₩34,157 | ₩34,234 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,557 | ₩34,678 | ₩34,464 | ₩34,508 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,684 | ₩34,718 | ₩34,611 | ₩34,694 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,051 | ₩35,051 | ₩34,824 | ₩34,896 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩35,011 | ₩35,091 | ₩34,989 | ₩34,989 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,372 | ₩35,372 | ₩34,824 | ₩35,005 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,158 | ₩35,225 | ₩35,038 | ₩35,126 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,412 | ₩35,412 | ₩34,666 | ₩34,973 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,851 | ₩34,851 | ₩34,557 | ₩34,635 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,798 | ₩35,171 | ₩34,784 | ₩34,828 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,290 | ₩34,838 | ₩34,290 | ₩34,477 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,731 | ₩34,731 | ₩34,300 | ₩34,340 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,784 | ₩34,824 | ₩34,664 | ₩34,691 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,591 | ₩34,784 | ₩34,491 | ₩34,708 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,664 | ₩34,664 | ₩34,317 | ₩34,445 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,764 | ₩34,764 | ₩34,624 | ₩34,652 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,464 | ₩34,544 | ₩34,419 | ₩34,540 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,444 | ₩34,451 | ₩34,290 | ₩34,331 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,930 | ₩34,224 | ₩33,903 | ₩34,169 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,164 | ₩34,164 | ₩33,903 | ₩34,034 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,490 | ₩33,983 | ₩33,490 | ₩33,973 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,737 | ₩33,783 | ₩33,516 | ₩33,647 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,236 | ₩33,423 | ₩33,049 | ₩33,348 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,096 | ₩33,239 | ₩32,876 | ₩33,239 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,910 | ₩34,157 | ₩33,910 | ₩33,915 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,049 | ₩34,077 | ₩33,049 | ₩34,000 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,370 | ₩33,410 | ₩33,264 | ₩33,264 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,889 | ₩33,049 | ₩32,756 | ₩33,012 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,542 | ₩32,542 | ₩32,115 | ₩32,204 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,327 | ₩32,402 | ₩32,302 | ₩32,360 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,295 | ₩32,408 | ₩32,295 | ₩32,314 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,262 | ₩32,422 | ₩32,235 | ₩32,276 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,646 | ₩32,646 | ₩32,382 | ₩32,466 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,609 | ₩32,662 | ₩32,542 | ₩32,622 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,352 | ₩32,352 | ₩32,254 | ₩32,254 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,555 | ₩32,555 | ₩32,155 | ₩32,238 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,368 | ₩32,382 | ₩32,155 | ₩32,322 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,248 | ₩32,248 | ₩32,150 | ₩32,150 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,955 | ₩32,061 | ₩31,955 | ₩31,960 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,781 | ₩31,835 | ₩31,688 | ₩31,778 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,195 | ₩32,220 | ₩32,081 | ₩32,095 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,569 | ₩32,569 | ₩31,928 | ₩32,039 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,088 | ₩32,088 | ₩31,901 | ₩32,045 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,915 | ₩31,921 | ₩31,757 | ₩31,757 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,714 | ₩31,714 | ₩31,481 | ₩31,568 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,848 | ₩32,128 | ₩31,541 | ₩31,729 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,295 | ₩32,382 | ₩32,208 | ₩32,319 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,303 | ₩32,555 | ₩32,115 | ₩32,158 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,242 | ₩32,408 | ₩32,115 | ₩32,131 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,835 | ₩32,035 | ₩31,835 | ₩31,975 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,569 | ₩32,569 | ₩31,888 | ₩31,951 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,715 | ₩32,715 | ₩32,048 | ₩32,087 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,622 | ₩32,655 | ₩32,216 | ₩32,216 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,742 | ₩32,742 | ₩32,609 | ₩32,619 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,517 | ₩32,742 | ₩32,475 | ₩32,485 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,088 | ₩32,574 | ₩32,088 | ₩32,403 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,881 | ₩32,133 | ₩31,728 | ₩32,133 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,061 | ₩32,101 | ₩31,794 | ₩31,810 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,035 | ₩32,268 | ₩32,025 | ₩32,243 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,015 | ₩32,089 | ₩31,888 | ₩31,933 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,048 | ₩32,195 | ₩32,008 | ₩32,085 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,168 | ₩32,314 | ₩32,168 | ₩32,267 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,061 | ₩32,111 | ₩32,041 | ₩32,111 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,222 | ₩32,288 | ₩32,061 | ₩32,226 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,195 | ₩32,288 | ₩32,008 | ₩32,195 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,355 | ₩32,355 | ₩32,166 | ₩32,166 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,861 | ₩32,075 | ₩31,714 | ₩31,943 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,262 | ₩32,262 | ₩32,075 | ₩32,109 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,115 | ₩32,208 | ₩32,061 | ₩32,144 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,995 | ₩31,995 | ₩31,848 | ₩31,968 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,859 | ₩31,501 | ₩30,859 | ₩31,453 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,047 | ₩31,243 | ₩30,914 | ₩31,243 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,027 | ₩31,047 | ₩30,847 | ₩30,916 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,087 | ₩31,274 | ₩31,087 | ₩31,222 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,120 | ₩31,120 | ₩30,939 | ₩30,939 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,207 | ₩31,434 | ₩31,207 | ₩31,314 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,274 | ₩31,394 | ₩31,048 | ₩31,148 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,661 | ₩31,661 | ₩31,367 | ₩31,450 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,288 | ₩32,288 | ₩31,605 | ₩31,605 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,860 | ₩31,981 | ₩31,848 | ₩31,855 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,068 | ₩32,155 | ₩31,794 | ₩31,855 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,028 | ₩32,146 | ₩32,028 | ₩32,083 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,548 | ₩31,788 | ₩31,548 | ₩31,788 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,721 | ₩31,794 | ₩31,385 | ₩31,482 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,714 | ₩31,915 | ₩31,714 | ₩31,760 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,461 | ₩31,888 | ₩31,461 | ₩31,888 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,568 | ₩31,568 | ₩31,367 | ₩31,487 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,901 | ₩31,967 | ₩31,821 | ₩31,935 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,061 | ₩32,075 | ₩31,960 | ₩31,960 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,075 | ₩32,075 | ₩31,861 | ₩31,933 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,101 | ₩32,180 | ₩31,928 | ₩31,996 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,021 | ₩32,148 | ₩31,927 | ₩31,977 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,355 | ₩32,355 | ₩31,999 | ₩31,999 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,021 | ₩32,235 | ₩32,021 | ₩32,073 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,835 | ₩32,195 | ₩31,773 | ₩32,035 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,554 | ₩31,728 | ₩31,514 | ₩31,669 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,621 | ₩31,621 | ₩31,441 | ₩31,467 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,521 | ₩31,674 | ₩31,514 | ₩31,573 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,074 | ₩31,493 | ₩31,074 | ₩31,493 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,394 | ₩31,394 | ₩31,060 | ₩31,087 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,367 | ₩31,421 | ₩31,354 | ₩31,361 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,701 | ₩31,701 | ₩31,367 | ₩31,486 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,860 | ₩30,887 | ₩30,833 | ₩30,844 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,767 | ₩30,927 | ₩30,733 | ₩30,901 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,480 | ₩30,800 | ₩30,480 | ₩30,800 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,833 | ₩30,994 | ₩30,833 | ₩30,857 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,566 | ₩30,763 | ₩30,433 | ₩30,763 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,300 | ₩30,566 | ₩30,243 | ₩30,243 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,100 | ₩31,100 | ₩30,697 | ₩30,697 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,487 | ₩31,501 | ₩31,135 | ₩31,135 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,414 | ₩31,414 | ₩31,180 | ₩31,295 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩31,007 | ₩31,327 | ₩30,940 | ₩31,160 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,860 | ₩31,447 | ₩30,860 | ₩31,167 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,140 | ₩31,140 | ₩30,607 | ₩30,656 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,994 | ₩31,234 | ₩30,954 | ₩31,075 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,207 | ₩31,301 | ₩31,043 | ₩31,043 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,474 | ₩31,487 | ₩31,327 | ₩31,341 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,275 | ₩31,321 | ₩31,067 | ₩31,140 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,367 | ₩31,367 | ₩31,027 | ₩31,043 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,528 | ₩31,528 | ₩30,932 | ₩30,932 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,367 | ₩31,367 | ₩31,198 | ₩31,291 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,367 | ₩31,681 | ₩31,367 | ₩31,367 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,528 | ₩31,749 | ₩31,301 | ₩31,749 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,995 | ₩31,995 | ₩31,728 | ₩31,788 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,362 | ₩32,489 | ₩32,328 | ₩32,360 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,768 | ₩32,402 | ₩31,768 | ₩32,259 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,447 | ₩32,582 | ₩32,380 | ₩32,507 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,368 | ₩32,649 | ₩32,368 | ₩32,605 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,595 | ₩32,622 | ₩32,402 | ₩32,598 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,502 | ₩32,609 | ₩32,408 | ₩32,605 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,489 | ₩32,529 | ₩32,489 | ₩32,515 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,402 | ₩32,402 | ₩32,195 | ₩32,196 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,489 | ₩32,609 | ₩32,342 | ₩32,599 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,535 | ₩32,535 | ₩32,408 | ₩32,439 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,569 | ₩32,689 | ₩32,475 | ₩32,619 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,368 | ₩32,555 | ₩32,262 | ₩32,400 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,382 | ₩32,529 | ₩32,382 | ₩32,404 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,542 | ₩32,695 | ₩32,067 | ₩32,095 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,450 | ₩33,450 | ₩32,542 | ₩32,655 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,980 | ₩32,980 | ₩32,857 | ₩32,857 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,789 | ₩32,813 | ₩32,756 | ₩32,757 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,635 | ₩32,782 | ₩32,542 | ₩32,727 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,097 | ₩32,222 | ₩31,995 | ₩32,095 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,876 | ₩32,222 | ₩31,835 | ₩32,128 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,275 | ₩32,275 | ₩32,075 | ₩32,108 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,928 | ₩32,582 | ₩31,928 | ₩32,510 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,342 | ₩32,382 | ₩32,095 | ₩32,275 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,422 | ₩32,422 | ₩31,995 | ₩32,222 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,626 | ₩32,662 | ₩32,449 | ₩32,461 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,702 | ₩32,769 | ₩32,647 | ₩32,709 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,846 | ₩32,846 | ₩32,702 | ₩32,756 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,902 | ₩32,902 | ₩32,701 | ₩32,701 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,836 | ₩32,982 | ₩32,836 | ₩32,862 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,529 | ₩32,719 | ₩32,475 | ₩32,719 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,649 | ₩32,649 | ₩31,967 | ₩31,967 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,649 | ₩32,662 | ₩32,529 | ₩32,615 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,649 | ₩32,902 | ₩32,649 | ₩32,776 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,635 | ₩32,862 | ₩32,635 | ₩32,715 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,569 | ₩32,833 | ₩32,569 | ₩32,635 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,836 | ₩32,922 | ₩32,756 | ₩32,804 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,982 | ₩33,116 | ₩32,929 | ₩32,993 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,769 | ₩33,036 | ₩32,756 | ₩32,966 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,583 | ₩32,595 | ₩32,499 | ₩32,519 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,613 | ₩32,916 | ₩32,613 | ₩32,862 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,809 | ₩32,809 | ₩32,542 | ₩32,651 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,202 | ₩32,582 | ₩32,182 | ₩32,444 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,315 | ₩32,422 | ₩32,295 | ₩32,295 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,622 | ₩32,622 | ₩32,529 | ₩32,534 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,809 | ₩32,836 | ₩32,756 | ₩32,824 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,691 | ₩32,842 | ₩32,691 | ₩32,842 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,622 | ₩32,862 | ₩32,622 | ₩32,822 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,076 | ₩33,076 | ₩32,649 | ₩32,717 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,849 | ₩32,876 | ₩32,769 | ₩32,781 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,742 | ₩32,790 | ₩32,742 | ₩32,757 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,808 | ₩32,809 | ₩32,557 | ₩32,557 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,727 | ₩32,749 | ₩32,515 | ₩32,749 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,809 | ₩32,809 | ₩32,566 | ₩32,686 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,902 | ₩32,902 | ₩32,729 | ₩32,849 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,236 | ₩33,263 | ₩32,913 | ₩32,913 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,996 | ₩33,143 | ₩32,996 | ₩33,123 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,796 | ₩33,103 | ₩32,784 | ₩33,009 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,715 | ₩32,889 | ₩32,715 | ₩32,802 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,862 | ₩32,876 | ₩32,727 | ₩32,738 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,876 | ₩32,996 | ₩32,876 | ₩32,922 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,796 | ₩32,876 | ₩32,796 | ₩32,829 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,626 | ₩32,769 | ₩32,626 | ₩32,690 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,182 | ₩32,529 | ₩32,182 | ₩32,422 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,449 | ₩32,555 | ₩32,368 | ₩32,368 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,288 | ₩32,462 | ₩32,288 | ₩32,386 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,794 | ₩32,328 | ₩31,794 | ₩32,176 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,915 | ₩32,222 | ₩31,915 | ₩32,117 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,367 | ₩31,888 | ₩31,367 | ₩31,762 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,140 | ₩31,768 | ₩31,140 | ₩31,654 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,694 | ₩31,694 | ₩30,900 | ₩30,928 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,375 | ₩31,528 | ₩31,375 | ₩31,453 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,321 | ₩31,688 | ₩31,321 | ₩31,596 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩32,008 | ₩32,008 | ₩31,450 | ₩31,450 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,808 | ₩32,115 | ₩31,808 | ₩32,003 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,435 | ₩32,538 | ₩32,135 | ₩32,135 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,514 | ₩32,542 | ₩32,403 | ₩32,403 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,382 | ₩32,455 | ₩32,368 | ₩32,396 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,055 | ₩32,195 | ₩31,968 | ₩32,140 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,261 | ₩31,996 | ₩31,261 | ₩31,996 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,801 | ₩31,801 | ₩31,458 | ₩31,458 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,377 | ₩31,835 | ₩31,377 | ₩31,685 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,421 | ₩31,487 | ₩31,401 | ₩31,401 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,487 | ₩31,668 | ₩31,341 | ₩31,668 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,674 | ₩31,728 | ₩31,461 | ₩31,693 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,331 | ₩31,794 | ₩31,314 | ₩31,532 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,311 | ₩32,408 | ₩31,929 | ₩31,971 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,529 | ₩32,573 | ₩32,335 | ₩32,414 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,619 | ₩32,619 | ₩32,475 | ₩32,513 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,342 | ₩32,435 | ₩32,300 | ₩32,300 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,235 | ₩32,355 | ₩32,068 | ₩32,355 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,101 | ₩32,101 | ₩31,776 | ₩31,867 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,808 | ₩32,208 | ₩31,781 | ₩32,175 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,741 | ₩31,847 | ₩31,594 | ₩31,829 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,461 | ₩31,487 | ₩31,234 | ₩31,437 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,754 | ₩31,754 | ₩31,127 | ₩31,250 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,061 | ₩32,061 | ₩31,447 | ₩31,596 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,178 | ₩31,594 | ₩31,178 | ₩31,478 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,207 | ₩31,407 | ₩31,107 | ₩31,351 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,648 | ₩31,648 | ₩30,731 | ₩30,731 | -2.90% | 4.4천 |
|---|