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 | ₩32,623 | ₩32,623 | ₩32,196 | ₩32,390 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,742 | ₩32,263 | ₩31,742 | ₩32,229 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,702 | ₩31,862 | ₩31,649 | ₩31,776 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,960 | ₩32,183 | ₩31,960 | ₩31,992 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,769 | ₩31,992 | ₩31,689 | ₩31,921 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,662 | ₩31,809 | ₩31,635 | ₩31,661 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,369 | ₩31,729 | ₩31,288 | ₩31,630 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,449 | ₩31,515 | ₩31,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,274 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,409 | ₩31,482 | ₩31,222 | ₩31,300 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,662 | ₩31,909 | ₩31,662 | ₩31,880 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,143 | ₩32,263 | ₩32,103 | ₩32,151 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,049 | ₩32,089 | ₩31,876 | ₩31,912 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,436 | ₩32,480 | ₩32,290 | ₩32,332 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,468 | ₩32,503 | ₩32,382 | ₩32,382 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,370 | ₩32,583 | ₩32,370 | ₩32,519 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,370 | ₩32,623 | ₩32,370 | ₩32,550 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,050 | ₩33,050 | ₩32,626 | ₩32,626 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,157 | ₩33,157 | ₩32,637 | ₩32,757 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,052 | ₩34,052 | ₩33,271 | ₩33,276 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,704 | ₩33,704 | ₩33,487 | ₩33,562 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,371 | ₩33,371 | ₩33,104 | ₩33,309 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,074 | ₩33,191 | ₩33,037 | ₩33,134 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,237 | ₩33,397 | ₩33,157 | ₩33,253 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,771 | ₩33,838 | ₩33,558 | ₩33,576 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,212 | ₩34,519 | ₩34,212 | ₩34,363 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,706 | ₩34,706 | ₩34,384 | ₩34,599 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,372 | ₩34,439 | ₩34,368 | ₩34,368 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,158 | ₩34,505 | ₩34,158 | ₩34,236 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,559 | ₩34,679 | ₩34,465 | ₩34,509 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,686 | ₩34,719 | ₩34,612 | ₩34,695 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,053 | ₩35,053 | ₩34,826 | ₩34,898 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩35,013 | ₩35,093 | ₩34,990 | ₩34,990 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,373 | ₩35,373 | ₩34,826 | ₩35,006 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,159 | ₩35,226 | ₩35,039 | ₩35,127 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,413 | ₩35,413 | ₩34,667 | ₩34,974 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,852 | ₩34,852 | ₩34,559 | ₩34,636 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,799 | ₩35,173 | ₩34,786 | ₩34,830 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,292 | ₩34,839 | ₩34,292 | ₩34,479 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,732 | ₩34,732 | ₩34,301 | ₩34,341 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,786 | ₩34,826 | ₩34,666 | ₩34,692 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,592 | ₩34,786 | ₩34,492 | ₩34,710 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,666 | ₩34,666 | ₩34,318 | ₩34,447 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,766 | ₩34,766 | ₩34,625 | ₩34,654 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,465 | ₩34,545 | ₩34,420 | ₩34,541 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,445 | ₩34,452 | ₩34,292 | ₩34,332 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,931 | ₩34,225 | ₩33,905 | ₩34,170 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,165 | ₩34,165 | ₩33,905 | ₩34,035 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,491 | ₩33,985 | ₩33,491 | ₩33,974 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,738 | ₩33,785 | ₩33,518 | ₩33,648 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,237 | ₩33,424 | ₩33,050 | ₩33,349 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,097 | ₩33,240 | ₩32,877 | ₩33,240 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,911 | ₩34,158 | ₩33,911 | ₩33,917 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,050 | ₩34,078 | ₩33,050 | ₩34,001 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,371 | ₩33,411 | ₩33,265 | ₩33,265 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,890 | ₩33,050 | ₩32,757 | ₩33,013 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,543 | ₩32,543 | ₩32,116 | ₩32,205 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,328 | ₩32,403 | ₩32,303 | ₩32,362 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,296 | ₩32,410 | ₩32,296 | ₩32,315 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,263 | ₩32,423 | ₩32,236 | ₩32,278 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,647 | ₩32,647 | ₩32,383 | ₩32,467 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,610 | ₩32,663 | ₩32,543 | ₩32,623 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,354 | ₩32,354 | ₩32,255 | ₩32,255 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,557 | ₩32,557 | ₩32,156 | ₩32,239 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,370 | ₩32,383 | ₩32,156 | ₩32,323 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,249 | ₩32,249 | ₩32,151 | ₩32,151 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,956 | ₩32,063 | ₩31,956 | ₩31,961 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,782 | ₩31,836 | ₩31,689 | ₩31,780 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,196 | ₩32,221 | ₩32,083 | ₩32,096 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,570 | ₩32,570 | ₩31,929 | ₩32,040 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,089 | ₩32,089 | ₩31,902 | ₩32,047 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,916 | ₩31,922 | ₩31,758 | ₩31,758 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,716 | ₩31,716 | ₩31,482 | ₩31,569 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,849 | ₩32,129 | ₩31,542 | ₩31,730 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,296 | ₩32,383 | ₩32,209 | ₩32,320 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,304 | ₩32,557 | ₩32,116 | ₩32,159 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,243 | ₩32,410 | ₩32,116 | ₩32,132 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,836 | ₩32,036 | ₩31,836 | ₩31,976 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,570 | ₩32,570 | ₩31,889 | ₩31,952 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,717 | ₩32,717 | ₩32,049 | ₩32,088 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,623 | ₩32,657 | ₩32,217 | ₩32,217 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,743 | ₩32,743 | ₩32,610 | ₩32,621 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,518 | ₩32,743 | ₩32,476 | ₩32,486 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,089 | ₩32,575 | ₩32,089 | ₩32,404 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,882 | ₩32,135 | ₩31,729 | ₩32,135 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,063 | ₩32,103 | ₩31,796 | ₩31,812 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,036 | ₩32,270 | ₩32,027 | ₩32,244 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩32,016 | ₩32,091 | ₩31,889 | ₩31,934 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,049 | ₩32,196 | ₩32,009 | ₩32,087 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,169 | ₩32,315 | ₩32,169 | ₩32,268 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,063 | ₩32,112 | ₩32,043 | ₩32,112 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,223 | ₩32,290 | ₩32,063 | ₩32,227 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,196 | ₩32,290 | ₩32,009 | ₩32,196 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,356 | ₩32,356 | ₩32,167 | ₩32,167 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,862 | ₩32,076 | ₩31,716 | ₩31,944 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,263 | ₩32,263 | ₩32,076 | ₩32,111 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,116 | ₩32,209 | ₩32,063 | ₩32,145 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,996 | ₩31,996 | ₩31,849 | ₩31,969 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,860 | ₩31,502 | ₩30,860 | ₩31,454 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,048 | ₩31,244 | ₩30,915 | ₩31,244 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,028 | ₩31,048 | ₩30,848 | ₩30,917 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,088 | ₩31,275 | ₩31,088 | ₩31,223 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,122 | ₩31,122 | ₩30,940 | ₩30,940 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,208 | ₩31,435 | ₩31,208 | ₩31,315 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,275 | ₩31,395 | ₩31,049 | ₩31,150 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,662 | ₩31,662 | ₩31,369 | ₩31,451 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,290 | ₩32,290 | ₩31,606 | ₩31,606 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,861 | ₩31,983 | ₩31,849 | ₩31,856 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,069 | ₩32,156 | ₩31,796 | ₩31,856 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,029 | ₩32,147 | ₩32,029 | ₩32,084 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,549 | ₩31,789 | ₩31,549 | ₩31,789 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,722 | ₩31,796 | ₩31,386 | ₩31,483 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,716 | ₩31,916 | ₩31,716 | ₩31,761 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,462 | ₩31,889 | ₩31,462 | ₩31,889 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,569 | ₩31,569 | ₩31,369 | ₩31,489 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,902 | ₩31,968 | ₩31,822 | ₩31,936 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,063 | ₩32,076 | ₩31,961 | ₩31,961 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,076 | ₩32,076 | ₩31,862 | ₩31,934 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,103 | ₩32,181 | ₩31,929 | ₩31,997 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,023 | ₩32,149 | ₩31,928 | ₩31,979 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,356 | ₩32,356 | ₩32,000 | ₩32,000 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,023 | ₩32,236 | ₩32,023 | ₩32,075 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,836 | ₩32,196 | ₩31,774 | ₩32,036 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,555 | ₩31,729 | ₩31,515 | ₩31,670 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,622 | ₩31,622 | ₩31,442 | ₩31,469 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,522 | ₩31,676 | ₩31,515 | ₩31,574 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,075 | ₩31,494 | ₩31,075 | ₩31,494 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,395 | ₩31,395 | ₩31,061 | ₩31,088 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,369 | ₩31,422 | ₩31,355 | ₩31,362 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,702 | ₩31,702 | ₩31,369 | ₩31,487 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,861 | ₩30,888 | ₩30,835 | ₩30,845 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,768 | ₩30,928 | ₩30,734 | ₩30,903 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,481 | ₩30,801 | ₩30,481 | ₩30,801 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,835 | ₩30,995 | ₩30,835 | ₩30,859 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,568 | ₩30,764 | ₩30,434 | ₩30,764 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,301 | ₩30,568 | ₩30,245 | ₩30,245 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,102 | ₩31,102 | ₩30,698 | ₩30,698 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,489 | ₩31,502 | ₩31,136 | ₩31,136 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,415 | ₩31,415 | ₩31,182 | ₩31,296 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩31,008 | ₩31,328 | ₩30,941 | ₩31,162 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,861 | ₩31,449 | ₩30,861 | ₩31,168 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,142 | ₩31,142 | ₩30,608 | ₩30,657 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,995 | ₩31,235 | ₩30,955 | ₩31,076 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,208 | ₩31,302 | ₩31,044 | ₩31,044 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,475 | ₩31,489 | ₩31,328 | ₩31,342 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,276 | ₩31,322 | ₩31,068 | ₩31,142 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,369 | ₩31,369 | ₩31,028 | ₩31,044 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,529 | ₩31,529 | ₩30,933 | ₩30,933 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,369 | ₩31,369 | ₩31,199 | ₩31,292 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,369 | ₩31,682 | ₩31,369 | ₩31,369 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,529 | ₩31,750 | ₩31,302 | ₩31,750 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,996 | ₩31,996 | ₩31,729 | ₩31,789 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,363 | ₩32,490 | ₩32,330 | ₩32,362 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,769 | ₩32,403 | ₩31,769 | ₩32,260 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,448 | ₩32,583 | ₩32,382 | ₩32,508 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,370 | ₩32,650 | ₩32,370 | ₩32,606 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,597 | ₩32,623 | ₩32,403 | ₩32,599 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,503 | ₩32,610 | ₩32,410 | ₩32,606 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,490 | ₩32,530 | ₩32,490 | ₩32,516 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,403 | ₩32,403 | ₩32,196 | ₩32,197 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,490 | ₩32,610 | ₩32,343 | ₩32,601 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,536 | ₩32,536 | ₩32,410 | ₩32,440 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,570 | ₩32,690 | ₩32,476 | ₩32,621 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,370 | ₩32,557 | ₩32,263 | ₩32,402 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,383 | ₩32,530 | ₩32,383 | ₩32,406 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,543 | ₩32,697 | ₩32,068 | ₩32,096 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,451 | ₩33,451 | ₩32,543 | ₩32,657 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,981 | ₩32,981 | ₩32,858 | ₩32,858 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,790 | ₩32,814 | ₩32,757 | ₩32,758 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,637 | ₩32,783 | ₩32,543 | ₩32,729 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,099 | ₩32,223 | ₩31,996 | ₩32,096 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,877 | ₩32,223 | ₩31,836 | ₩32,129 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,276 | ₩32,276 | ₩32,076 | ₩32,109 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,929 | ₩32,583 | ₩31,929 | ₩32,511 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,343 | ₩32,383 | ₩32,096 | ₩32,276 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,423 | ₩32,423 | ₩31,996 | ₩32,223 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,627 | ₩32,663 | ₩32,450 | ₩32,462 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,703 | ₩32,770 | ₩32,649 | ₩32,710 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,847 | ₩32,847 | ₩32,703 | ₩32,757 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,904 | ₩32,904 | ₩32,702 | ₩32,702 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,837 | ₩32,984 | ₩32,837 | ₩32,864 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,530 | ₩32,721 | ₩32,476 | ₩32,721 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,650 | ₩32,650 | ₩31,968 | ₩31,968 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,650 | ₩32,663 | ₩32,530 | ₩32,617 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,650 | ₩32,904 | ₩32,650 | ₩32,777 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,637 | ₩32,864 | ₩32,637 | ₩32,717 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,570 | ₩32,834 | ₩32,570 | ₩32,637 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,837 | ₩32,924 | ₩32,757 | ₩32,805 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,984 | ₩33,117 | ₩32,930 | ₩32,994 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,770 | ₩33,037 | ₩32,757 | ₩32,968 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,585 | ₩32,597 | ₩32,500 | ₩32,520 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,614 | ₩32,917 | ₩32,614 | ₩32,864 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,810 | ₩32,810 | ₩32,543 | ₩32,653 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,203 | ₩32,583 | ₩32,183 | ₩32,446 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,316 | ₩32,423 | ₩32,296 | ₩32,296 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,623 | ₩32,623 | ₩32,530 | ₩32,535 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,810 | ₩32,837 | ₩32,757 | ₩32,825 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,693 | ₩32,843 | ₩32,693 | ₩32,843 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,623 | ₩32,864 | ₩32,623 | ₩32,823 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,077 | ₩33,077 | ₩32,650 | ₩32,718 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,850 | ₩32,877 | ₩32,770 | ₩32,782 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,743 | ₩32,791 | ₩32,743 | ₩32,758 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,809 | ₩32,810 | ₩32,558 | ₩32,558 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,729 | ₩32,750 | ₩32,516 | ₩32,750 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,810 | ₩32,810 | ₩32,567 | ₩32,687 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,904 | ₩32,904 | ₩32,730 | ₩32,850 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,237 | ₩33,264 | ₩32,914 | ₩32,914 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,997 | ₩33,144 | ₩32,997 | ₩33,124 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,797 | ₩33,104 | ₩32,785 | ₩33,010 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,717 | ₩32,890 | ₩32,717 | ₩32,803 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,864 | ₩32,877 | ₩32,729 | ₩32,739 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,877 | ₩32,997 | ₩32,877 | ₩32,924 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,797 | ₩32,877 | ₩32,797 | ₩32,830 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,627 | ₩32,770 | ₩32,627 | ₩32,691 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,183 | ₩32,530 | ₩32,183 | ₩32,423 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,450 | ₩32,557 | ₩32,370 | ₩32,370 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,290 | ₩32,463 | ₩32,290 | ₩32,387 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,796 | ₩32,330 | ₩31,796 | ₩32,177 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,916 | ₩32,223 | ₩31,916 | ₩32,119 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,369 | ₩31,889 | ₩31,369 | ₩31,764 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,142 | ₩31,769 | ₩31,142 | ₩31,655 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,696 | ₩31,696 | ₩30,901 | ₩30,929 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,377 | ₩31,529 | ₩31,377 | ₩31,454 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,322 | ₩31,689 | ₩31,322 | ₩31,597 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩32,009 | ₩32,009 | ₩31,451 | ₩31,451 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,809 | ₩32,116 | ₩31,809 | ₩32,004 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,436 | ₩32,539 | ₩32,136 | ₩32,136 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,515 | ₩32,543 | ₩32,404 | ₩32,404 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,383 | ₩32,456 | ₩32,370 | ₩32,398 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,056 | ₩32,196 | ₩31,969 | ₩32,141 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,262 | ₩31,997 | ₩31,262 | ₩31,997 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,802 | ₩31,802 | ₩31,459 | ₩31,459 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,378 | ₩31,836 | ₩31,378 | ₩31,686 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,422 | ₩31,489 | ₩31,402 | ₩31,402 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,489 | ₩31,669 | ₩31,342 | ₩31,669 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,676 | ₩31,729 | ₩31,462 | ₩31,694 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,332 | ₩31,796 | ₩31,315 | ₩31,533 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,312 | ₩32,410 | ₩31,930 | ₩31,972 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,530 | ₩32,574 | ₩32,336 | ₩32,415 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,621 | ₩32,621 | ₩32,476 | ₩32,514 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,343 | ₩32,436 | ₩32,302 | ₩32,302 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,236 | ₩32,356 | ₩32,069 | ₩32,356 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,103 | ₩32,103 | ₩31,777 | ₩31,868 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,809 | ₩32,209 | ₩31,782 | ₩32,176 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,742 | ₩31,848 | ₩31,595 | ₩31,830 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,462 | ₩31,489 | ₩31,235 | ₩31,438 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,756 | ₩31,756 | ₩31,128 | ₩31,251 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,063 | ₩32,063 | ₩31,449 | ₩31,597 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,179 | ₩31,595 | ₩31,179 | ₩31,479 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,208 | ₩31,409 | ₩31,108 | ₩31,352 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,649 | ₩31,649 | ₩30,732 | ₩30,732 | -2.90% | 4.4천 |
|---|