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 | ₩32,630 | ₩32,630 | ₩32,203 | ₩32,396 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,749 | ₩32,270 | ₩31,749 | ₩32,236 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,709 | ₩31,869 | ₩31,655 | ₩31,782 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,967 | ₩32,190 | ₩31,967 | ₩31,999 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,776 | ₩31,999 | ₩31,696 | ₩31,928 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,669 | ₩31,816 | ₩31,642 | ₩31,667 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,375 | ₩31,736 | ₩31,295 | ₩31,637 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,455 | ₩31,522 | ₩31,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,280 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,415 | ₩31,489 | ₩31,228 | ₩31,307 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,669 | ₩31,916 | ₩31,669 | ₩31,886 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,149 | ₩32,270 | ₩32,109 | ₩32,157 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,056 | ₩32,096 | ₩31,882 | ₩31,918 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,443 | ₩32,487 | ₩32,296 | ₩32,339 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,475 | ₩32,510 | ₩32,388 | ₩32,388 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,376 | ₩32,590 | ₩32,376 | ₩32,526 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,376 | ₩32,630 | ₩32,376 | ₩32,557 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,057 | ₩33,057 | ₩32,633 | ₩32,633 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,164 | ₩33,164 | ₩32,643 | ₩32,764 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,059 | ₩34,059 | ₩33,278 | ₩33,283 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,712 | ₩33,712 | ₩33,494 | ₩33,569 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,378 | ₩33,378 | ₩33,111 | ₩33,316 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,081 | ₩33,198 | ₩33,044 | ₩33,141 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,244 | ₩33,404 | ₩33,164 | ₩33,260 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,778 | ₩33,845 | ₩33,565 | ₩33,583 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,219 | ₩34,526 | ₩34,219 | ₩34,370 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,713 | ₩34,713 | ₩34,391 | ₩34,606 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,379 | ₩34,446 | ₩34,375 | ₩34,375 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,165 | ₩34,513 | ₩34,165 | ₩34,243 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,566 | ₩34,686 | ₩34,473 | ₩34,517 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,693 | ₩34,726 | ₩34,619 | ₩34,702 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,060 | ₩35,060 | ₩34,833 | ₩34,905 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩35,020 | ₩35,100 | ₩34,997 | ₩34,997 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,380 | ₩35,380 | ₩34,833 | ₩35,013 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,167 | ₩35,234 | ₩35,047 | ₩35,135 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,420 | ₩35,420 | ₩34,674 | ₩34,981 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,860 | ₩34,860 | ₩34,566 | ₩34,643 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,806 | ₩35,180 | ₩34,793 | ₩34,837 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,299 | ₩34,846 | ₩34,299 | ₩34,486 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,740 | ₩34,740 | ₩34,308 | ₩34,348 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,793 | ₩34,833 | ₩34,673 | ₩34,700 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,599 | ₩34,793 | ₩34,499 | ₩34,717 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,673 | ₩34,673 | ₩34,326 | ₩34,454 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,773 | ₩34,773 | ₩34,633 | ₩34,661 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,473 | ₩34,553 | ₩34,427 | ₩34,549 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,453 | ₩34,459 | ₩34,299 | ₩34,339 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,938 | ₩34,232 | ₩33,912 | ₩34,177 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,172 | ₩34,172 | ₩33,912 | ₩34,043 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,498 | ₩33,992 | ₩33,498 | ₩33,981 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,745 | ₩33,792 | ₩33,525 | ₩33,655 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,244 | ₩33,431 | ₩33,057 | ₩33,356 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,104 | ₩33,247 | ₩32,884 | ₩33,247 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,918 | ₩34,165 | ₩33,918 | ₩33,924 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,057 | ₩34,085 | ₩33,057 | ₩34,008 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,378 | ₩33,418 | ₩33,272 | ₩33,272 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,897 | ₩33,057 | ₩32,764 | ₩33,020 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,550 | ₩32,550 | ₩32,123 | ₩32,212 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,335 | ₩32,410 | ₩32,310 | ₩32,368 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,303 | ₩32,416 | ₩32,303 | ₩32,322 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,270 | ₩32,430 | ₩32,243 | ₩32,284 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,654 | ₩32,654 | ₩32,390 | ₩32,474 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,617 | ₩32,670 | ₩32,550 | ₩32,630 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,360 | ₩32,360 | ₩32,262 | ₩32,262 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,563 | ₩32,563 | ₩32,163 | ₩32,246 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,376 | ₩32,390 | ₩32,163 | ₩32,330 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,256 | ₩32,256 | ₩32,157 | ₩32,157 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,963 | ₩32,069 | ₩31,963 | ₩31,968 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,789 | ₩31,842 | ₩31,696 | ₩31,786 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,203 | ₩32,228 | ₩32,089 | ₩32,103 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,577 | ₩32,577 | ₩31,936 | ₩32,047 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,096 | ₩32,096 | ₩31,909 | ₩32,053 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,922 | ₩31,929 | ₩31,765 | ₩31,765 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,722 | ₩31,722 | ₩31,489 | ₩31,575 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,856 | ₩32,136 | ₩31,549 | ₩31,737 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,303 | ₩32,390 | ₩32,216 | ₩32,327 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,311 | ₩32,563 | ₩32,123 | ₩32,165 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,250 | ₩32,416 | ₩32,123 | ₩32,139 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,842 | ₩32,043 | ₩31,842 | ₩31,983 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,577 | ₩32,577 | ₩31,896 | ₩31,959 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,724 | ₩32,724 | ₩32,056 | ₩32,095 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,630 | ₩32,663 | ₩32,224 | ₩32,224 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,750 | ₩32,750 | ₩32,617 | ₩32,627 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,525 | ₩32,750 | ₩32,483 | ₩32,493 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,096 | ₩32,582 | ₩32,096 | ₩32,411 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,889 | ₩32,141 | ₩31,736 | ₩32,141 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,069 | ₩32,109 | ₩31,802 | ₩31,818 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,043 | ₩32,276 | ₩32,033 | ₩32,251 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,023 | ₩32,097 | ₩31,896 | ₩31,941 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,056 | ₩32,203 | ₩32,016 | ₩32,093 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,176 | ₩32,322 | ₩32,176 | ₩32,275 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,069 | ₩32,119 | ₩32,049 | ₩32,119 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,230 | ₩32,296 | ₩32,069 | ₩32,234 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,203 | ₩32,296 | ₩32,016 | ₩32,203 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,363 | ₩32,363 | ₩32,173 | ₩32,173 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,869 | ₩32,083 | ₩31,722 | ₩31,951 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,270 | ₩32,270 | ₩32,083 | ₩32,117 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,123 | ₩32,216 | ₩32,069 | ₩32,152 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩32,003 | ₩32,003 | ₩31,856 | ₩31,976 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,866 | ₩31,509 | ₩30,866 | ₩31,461 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,055 | ₩31,251 | ₩30,921 | ₩31,251 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,035 | ₩31,055 | ₩30,854 | ₩30,924 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,095 | ₩31,282 | ₩31,095 | ₩31,230 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,128 | ₩31,128 | ₩30,947 | ₩30,947 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,215 | ₩31,442 | ₩31,215 | ₩31,322 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,282 | ₩31,402 | ₩31,056 | ₩31,156 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,669 | ₩31,669 | ₩31,375 | ₩31,458 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,296 | ₩32,296 | ₩31,613 | ₩31,613 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,868 | ₩31,989 | ₩31,856 | ₩31,862 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,076 | ₩32,163 | ₩31,802 | ₩31,862 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,036 | ₩32,153 | ₩32,036 | ₩32,091 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,555 | ₩31,796 | ₩31,555 | ₩31,796 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,729 | ₩31,802 | ₩31,392 | ₩31,490 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,722 | ₩31,922 | ₩31,722 | ₩31,768 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,469 | ₩31,896 | ₩31,469 | ₩31,896 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,575 | ₩31,575 | ₩31,375 | ₩31,495 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,909 | ₩31,975 | ₩31,829 | ₩31,943 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,069 | ₩32,083 | ₩31,968 | ₩31,968 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,083 | ₩32,083 | ₩31,869 | ₩31,941 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,109 | ₩32,188 | ₩31,936 | ₩32,004 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,029 | ₩32,156 | ₩31,934 | ₩31,985 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,363 | ₩32,363 | ₩32,007 | ₩32,007 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,029 | ₩32,243 | ₩32,029 | ₩32,081 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,842 | ₩32,203 | ₩31,781 | ₩32,043 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,562 | ₩31,736 | ₩31,522 | ₩31,677 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,629 | ₩31,629 | ₩31,449 | ₩31,475 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,529 | ₩31,682 | ₩31,522 | ₩31,581 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,081 | ₩31,501 | ₩31,081 | ₩31,501 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,402 | ₩31,402 | ₩31,068 | ₩31,095 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,375 | ₩31,428 | ₩31,362 | ₩31,368 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,709 | ₩31,709 | ₩31,375 | ₩31,494 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,868 | ₩30,894 | ₩30,841 | ₩30,852 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,774 | ₩30,934 | ₩30,741 | ₩30,909 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,487 | ₩30,808 | ₩30,487 | ₩30,808 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,841 | ₩31,001 | ₩30,841 | ₩30,865 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,574 | ₩30,770 | ₩30,441 | ₩30,770 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,307 | ₩30,574 | ₩30,251 | ₩30,251 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,108 | ₩31,108 | ₩30,705 | ₩30,705 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,495 | ₩31,509 | ₩31,143 | ₩31,143 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,422 | ₩31,422 | ₩31,188 | ₩31,303 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩31,015 | ₩31,335 | ₩30,948 | ₩31,168 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,868 | ₩31,455 | ₩30,868 | ₩31,175 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,148 | ₩31,148 | ₩30,614 | ₩30,663 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩31,001 | ₩31,242 | ₩30,961 | ₩31,083 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,215 | ₩31,308 | ₩31,051 | ₩31,051 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,482 | ₩31,495 | ₩31,335 | ₩31,348 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,283 | ₩31,328 | ₩31,075 | ₩31,148 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,375 | ₩31,375 | ₩31,035 | ₩31,051 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,535 | ₩31,535 | ₩30,940 | ₩30,940 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,375 | ₩31,375 | ₩31,206 | ₩31,299 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,375 | ₩31,689 | ₩31,375 | ₩31,375 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,535 | ₩31,757 | ₩31,308 | ₩31,757 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩32,003 | ₩32,003 | ₩31,736 | ₩31,796 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,370 | ₩32,497 | ₩32,336 | ₩32,368 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,776 | ₩32,410 | ₩31,776 | ₩32,267 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,455 | ₩32,590 | ₩32,388 | ₩32,515 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,376 | ₩32,657 | ₩32,376 | ₩32,613 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,603 | ₩32,630 | ₩32,410 | ₩32,606 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,510 | ₩32,617 | ₩32,416 | ₩32,613 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,497 | ₩32,537 | ₩32,497 | ₩32,523 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,410 | ₩32,410 | ₩32,203 | ₩32,204 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,497 | ₩32,617 | ₩32,350 | ₩32,607 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,543 | ₩32,543 | ₩32,416 | ₩32,447 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,577 | ₩32,697 | ₩32,483 | ₩32,627 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,376 | ₩32,563 | ₩32,270 | ₩32,408 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,390 | ₩32,537 | ₩32,390 | ₩32,412 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,550 | ₩32,704 | ₩32,075 | ₩32,103 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,458 | ₩33,458 | ₩32,550 | ₩32,663 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,988 | ₩32,988 | ₩32,865 | ₩32,865 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,797 | ₩32,821 | ₩32,764 | ₩32,765 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,643 | ₩32,790 | ₩32,550 | ₩32,736 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,105 | ₩32,230 | ₩32,003 | ₩32,103 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,884 | ₩32,230 | ₩31,842 | ₩32,136 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,283 | ₩32,283 | ₩32,083 | ₩32,116 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,936 | ₩32,590 | ₩31,936 | ₩32,518 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,350 | ₩32,390 | ₩32,103 | ₩32,283 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,430 | ₩32,430 | ₩32,003 | ₩32,230 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,634 | ₩32,670 | ₩32,457 | ₩32,469 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,710 | ₩32,777 | ₩32,655 | ₩32,717 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,854 | ₩32,854 | ₩32,710 | ₩32,764 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,910 | ₩32,910 | ₩32,709 | ₩32,709 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,844 | ₩32,991 | ₩32,844 | ₩32,870 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,537 | ₩32,728 | ₩32,483 | ₩32,728 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,657 | ₩32,657 | ₩31,975 | ₩31,975 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,657 | ₩32,670 | ₩32,537 | ₩32,623 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,657 | ₩32,910 | ₩32,657 | ₩32,784 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,643 | ₩32,870 | ₩32,643 | ₩32,724 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,577 | ₩32,841 | ₩32,577 | ₩32,643 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,844 | ₩32,930 | ₩32,764 | ₩32,812 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,991 | ₩33,124 | ₩32,937 | ₩33,001 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,777 | ₩33,044 | ₩32,764 | ₩32,975 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,591 | ₩32,603 | ₩32,507 | ₩32,527 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,621 | ₩32,924 | ₩32,621 | ₩32,870 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,817 | ₩32,817 | ₩32,550 | ₩32,659 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,210 | ₩32,590 | ₩32,190 | ₩32,453 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,323 | ₩32,430 | ₩32,303 | ₩32,303 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,630 | ₩32,630 | ₩32,537 | ₩32,542 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,817 | ₩32,844 | ₩32,764 | ₩32,832 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,700 | ₩32,850 | ₩32,700 | ₩32,850 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,630 | ₩32,870 | ₩32,630 | ₩32,830 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,084 | ₩33,084 | ₩32,657 | ₩32,725 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,857 | ₩32,884 | ₩32,777 | ₩32,789 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,750 | ₩32,798 | ₩32,750 | ₩32,765 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,816 | ₩32,817 | ₩32,565 | ₩32,565 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,736 | ₩32,757 | ₩32,523 | ₩32,757 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,817 | ₩32,817 | ₩32,574 | ₩32,694 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,910 | ₩32,910 | ₩32,737 | ₩32,857 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,244 | ₩33,271 | ₩32,921 | ₩32,921 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩33,004 | ₩33,151 | ₩33,004 | ₩33,131 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,804 | ₩33,111 | ₩32,792 | ₩33,017 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,724 | ₩32,897 | ₩32,724 | ₩32,810 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,870 | ₩32,884 | ₩32,736 | ₩32,746 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,884 | ₩33,004 | ₩32,884 | ₩32,930 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,804 | ₩32,884 | ₩32,804 | ₩32,837 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,634 | ₩32,777 | ₩32,634 | ₩32,698 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,190 | ₩32,537 | ₩32,190 | ₩32,430 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,457 | ₩32,563 | ₩32,376 | ₩32,376 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,296 | ₩32,470 | ₩32,296 | ₩32,394 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,802 | ₩32,336 | ₩31,802 | ₩32,184 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,922 | ₩32,230 | ₩31,922 | ₩32,125 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,375 | ₩31,896 | ₩31,375 | ₩31,770 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,148 | ₩31,776 | ₩31,148 | ₩31,662 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,702 | ₩31,702 | ₩30,908 | ₩30,936 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,383 | ₩31,535 | ₩31,383 | ₩31,461 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,328 | ₩31,696 | ₩31,328 | ₩31,603 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩32,016 | ₩32,016 | ₩31,458 | ₩31,458 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,816 | ₩32,123 | ₩31,816 | ₩32,011 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,443 | ₩32,546 | ₩32,143 | ₩32,143 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,522 | ₩32,550 | ₩32,411 | ₩32,411 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,390 | ₩32,463 | ₩32,376 | ₩32,404 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,063 | ₩32,203 | ₩31,976 | ₩32,148 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,268 | ₩32,004 | ₩31,268 | ₩32,004 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,809 | ₩31,809 | ₩31,466 | ₩31,466 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,384 | ₩31,842 | ₩31,384 | ₩31,693 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,428 | ₩31,495 | ₩31,408 | ₩31,408 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,495 | ₩31,675 | ₩31,348 | ₩31,675 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,682 | ₩31,736 | ₩31,469 | ₩31,701 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,339 | ₩31,802 | ₩31,322 | ₩31,539 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,319 | ₩32,416 | ₩31,937 | ₩31,979 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,537 | ₩32,581 | ₩32,343 | ₩32,422 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,627 | ₩32,627 | ₩32,483 | ₩32,521 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,350 | ₩32,443 | ₩32,308 | ₩32,308 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,243 | ₩32,363 | ₩32,076 | ₩32,363 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,109 | ₩32,109 | ₩31,784 | ₩31,874 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,816 | ₩32,216 | ₩31,789 | ₩32,183 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,749 | ₩31,854 | ₩31,602 | ₩31,837 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,469 | ₩31,495 | ₩31,242 | ₩31,445 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,762 | ₩31,762 | ₩31,135 | ₩31,258 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,069 | ₩32,069 | ₩31,455 | ₩31,603 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,185 | ₩31,602 | ₩31,185 | ₩31,486 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,215 | ₩31,415 | ₩31,115 | ₩31,359 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,655 | ₩31,655 | ₩30,738 | ₩30,738 | -2.90% | 4.4천 |
|---|