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 | ₩32,600 | ₩32,600 | ₩32,173 | ₩32,367 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,720 | ₩32,240 | ₩31,720 | ₩32,207 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,680 | ₩31,840 | ₩31,626 | ₩31,753 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,937 | ₩32,160 | ₩31,937 | ₩31,969 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,746 | ₩31,969 | ₩31,666 | ₩31,898 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,640 | ₩31,786 | ₩31,613 | ₩31,638 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,346 | ₩31,706 | ₩31,266 | ₩31,608 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,426 | ₩31,493 | ₩31,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,251 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,386 | ₩31,460 | ₩31,199 | ₩31,278 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,640 | ₩31,886 | ₩31,640 | ₩31,857 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,120 | ₩32,240 | ₩32,080 | ₩32,128 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,026 | ₩32,066 | ₩31,853 | ₩31,889 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,413 | ₩32,457 | ₩32,267 | ₩32,309 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,445 | ₩32,480 | ₩32,359 | ₩32,359 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,347 | ₩32,560 | ₩32,347 | ₩32,496 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,347 | ₩32,600 | ₩32,347 | ₩32,527 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,027 | ₩33,027 | ₩32,603 | ₩32,603 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,134 | ₩33,134 | ₩32,613 | ₩32,733 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,027 | ₩34,027 | ₩33,247 | ₩33,252 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,680 | ₩33,680 | ₩33,463 | ₩33,538 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,347 | ₩33,347 | ₩33,080 | ₩33,286 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,051 | ₩33,167 | ₩33,014 | ₩33,111 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,214 | ₩33,374 | ₩33,134 | ₩33,230 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,747 | ₩33,814 | ₩33,534 | ₩33,552 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,187 | ₩34,494 | ₩34,187 | ₩34,338 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,681 | ₩34,681 | ₩34,359 | ₩34,574 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,347 | ₩34,414 | ₩34,343 | ₩34,343 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,134 | ₩34,481 | ₩34,134 | ₩34,211 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,534 | ₩34,654 | ₩34,441 | ₩34,485 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,661 | ₩34,694 | ₩34,588 | ₩34,670 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,028 | ₩35,028 | ₩34,801 | ₩34,873 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩34,988 | ₩35,068 | ₩34,965 | ₩34,965 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,348 | ₩35,348 | ₩34,801 | ₩34,981 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,134 | ₩35,201 | ₩35,014 | ₩35,102 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,388 | ₩35,388 | ₩34,642 | ₩34,949 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,828 | ₩34,828 | ₩34,534 | ₩34,612 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,774 | ₩35,148 | ₩34,761 | ₩34,805 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,267 | ₩34,814 | ₩34,267 | ₩34,454 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,708 | ₩34,708 | ₩34,277 | ₩34,317 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,761 | ₩34,801 | ₩34,641 | ₩34,668 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,568 | ₩34,761 | ₩34,467 | ₩34,685 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,641 | ₩34,641 | ₩34,294 | ₩34,422 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,741 | ₩34,741 | ₩34,601 | ₩34,629 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,441 | ₩34,521 | ₩34,395 | ₩34,517 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,421 | ₩34,427 | ₩34,267 | ₩34,307 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,907 | ₩34,201 | ₩33,881 | ₩34,146 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,141 | ₩34,141 | ₩33,881 | ₩34,011 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,467 | ₩33,961 | ₩33,467 | ₩33,950 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,714 | ₩33,761 | ₩33,494 | ₩33,624 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,214 | ₩33,400 | ₩33,027 | ₩33,326 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,074 | ₩33,216 | ₩32,853 | ₩33,216 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,887 | ₩34,134 | ₩33,887 | ₩33,893 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,027 | ₩34,054 | ₩33,027 | ₩33,977 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,347 | ₩33,387 | ₩33,242 | ₩33,242 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,867 | ₩33,027 | ₩32,733 | ₩32,990 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,520 | ₩32,520 | ₩32,093 | ₩32,183 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,305 | ₩32,380 | ₩32,280 | ₩32,339 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,273 | ₩32,387 | ₩32,273 | ₩32,292 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,240 | ₩32,400 | ₩32,213 | ₩32,255 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,624 | ₩32,624 | ₩32,360 | ₩32,444 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,587 | ₩32,640 | ₩32,520 | ₩32,600 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,331 | ₩32,331 | ₩32,232 | ₩32,232 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,533 | ₩32,533 | ₩32,133 | ₩32,216 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,347 | ₩32,360 | ₩32,133 | ₩32,300 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,227 | ₩32,227 | ₩32,128 | ₩32,128 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,933 | ₩32,040 | ₩31,933 | ₩31,938 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,760 | ₩31,813 | ₩31,666 | ₩31,757 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,173 | ₩32,199 | ₩32,060 | ₩32,073 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,547 | ₩32,547 | ₩31,906 | ₩32,017 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,066 | ₩32,066 | ₩31,880 | ₩32,024 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,893 | ₩31,900 | ₩31,736 | ₩31,736 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,693 | ₩31,693 | ₩31,460 | ₩31,546 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,826 | ₩32,106 | ₩31,520 | ₩31,708 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,273 | ₩32,360 | ₩32,187 | ₩32,297 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,281 | ₩32,533 | ₩32,093 | ₩32,136 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,220 | ₩32,387 | ₩32,093 | ₩32,109 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,813 | ₩32,013 | ₩31,813 | ₩31,953 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,547 | ₩32,547 | ₩31,866 | ₩31,929 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,693 | ₩32,693 | ₩32,026 | ₩32,065 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,600 | ₩32,633 | ₩32,195 | ₩32,195 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,720 | ₩32,720 | ₩32,587 | ₩32,597 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,495 | ₩32,720 | ₩32,453 | ₩32,463 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,066 | ₩32,552 | ₩32,066 | ₩32,381 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,860 | ₩32,112 | ₩31,706 | ₩32,112 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,040 | ₩32,080 | ₩31,773 | ₩31,789 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,013 | ₩32,247 | ₩32,004 | ₩32,221 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩31,993 | ₩32,068 | ₩31,866 | ₩31,912 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,026 | ₩32,173 | ₩31,986 | ₩32,064 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,147 | ₩32,292 | ₩32,147 | ₩32,245 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,040 | ₩32,089 | ₩32,020 | ₩32,089 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,200 | ₩32,267 | ₩32,040 | ₩32,204 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,173 | ₩32,267 | ₩31,986 | ₩32,173 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,333 | ₩32,333 | ₩32,144 | ₩32,144 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,840 | ₩32,053 | ₩31,693 | ₩31,921 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,240 | ₩32,240 | ₩32,053 | ₩32,088 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,093 | ₩32,187 | ₩32,040 | ₩32,122 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,973 | ₩31,973 | ₩31,826 | ₩31,946 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,838 | ₩31,480 | ₩30,838 | ₩31,432 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,026 | ₩31,222 | ₩30,893 | ₩31,222 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,006 | ₩31,026 | ₩30,826 | ₩30,895 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,066 | ₩31,253 | ₩31,066 | ₩31,201 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,099 | ₩31,099 | ₩30,918 | ₩30,918 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,186 | ₩31,413 | ₩31,186 | ₩31,293 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,253 | ₩31,373 | ₩31,027 | ₩31,127 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,640 | ₩31,640 | ₩31,346 | ₩31,429 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,267 | ₩32,267 | ₩31,584 | ₩31,584 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,838 | ₩31,960 | ₩31,826 | ₩31,833 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,046 | ₩32,133 | ₩31,773 | ₩31,833 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,006 | ₩32,124 | ₩32,006 | ₩32,061 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,526 | ₩31,766 | ₩31,526 | ₩31,766 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,700 | ₩31,773 | ₩31,364 | ₩31,461 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,693 | ₩31,893 | ₩31,693 | ₩31,738 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,440 | ₩31,866 | ₩31,440 | ₩31,866 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,546 | ₩31,546 | ₩31,346 | ₩31,466 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,880 | ₩31,945 | ₩31,800 | ₩31,913 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,040 | ₩32,053 | ₩31,938 | ₩31,938 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,053 | ₩32,053 | ₩31,840 | ₩31,912 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,080 | ₩32,159 | ₩31,906 | ₩31,974 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩32,000 | ₩32,126 | ₩31,905 | ₩31,956 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,333 | ₩32,333 | ₩31,977 | ₩31,977 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩32,000 | ₩32,213 | ₩32,000 | ₩32,052 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,813 | ₩32,173 | ₩31,752 | ₩32,013 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,533 | ₩31,706 | ₩31,493 | ₩31,648 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,600 | ₩31,600 | ₩31,420 | ₩31,446 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,500 | ₩31,653 | ₩31,493 | ₩31,552 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,053 | ₩31,472 | ₩31,053 | ₩31,472 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,373 | ₩31,373 | ₩31,039 | ₩31,066 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,346 | ₩31,400 | ₩31,333 | ₩31,340 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,680 | ₩31,680 | ₩31,346 | ₩31,465 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,839 | ₩30,866 | ₩30,813 | ₩30,823 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,746 | ₩30,906 | ₩30,713 | ₩30,881 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,459 | ₩30,779 | ₩30,459 | ₩30,779 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,813 | ₩30,973 | ₩30,813 | ₩30,837 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,546 | ₩30,742 | ₩30,412 | ₩30,742 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,279 | ₩30,546 | ₩30,223 | ₩30,223 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,079 | ₩31,079 | ₩30,677 | ₩30,677 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,466 | ₩31,480 | ₩31,114 | ₩31,114 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,393 | ₩31,393 | ₩31,159 | ₩31,274 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩30,986 | ₩31,306 | ₩30,919 | ₩31,139 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,839 | ₩31,426 | ₩30,839 | ₩31,146 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,119 | ₩31,119 | ₩30,586 | ₩30,635 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,973 | ₩31,213 | ₩30,933 | ₩31,054 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,186 | ₩31,279 | ₩31,022 | ₩31,022 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,453 | ₩31,466 | ₩31,306 | ₩31,320 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,254 | ₩31,299 | ₩31,046 | ₩31,119 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,346 | ₩31,346 | ₩31,006 | ₩31,022 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,506 | ₩31,506 | ₩30,911 | ₩30,911 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,346 | ₩31,346 | ₩31,177 | ₩31,270 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,346 | ₩31,660 | ₩31,346 | ₩31,346 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,506 | ₩31,728 | ₩31,279 | ₩31,728 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,973 | ₩31,973 | ₩31,706 | ₩31,766 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,340 | ₩32,467 | ₩32,307 | ₩32,339 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,746 | ₩32,380 | ₩31,746 | ₩32,237 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,425 | ₩32,560 | ₩32,359 | ₩32,485 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,347 | ₩32,627 | ₩32,347 | ₩32,583 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,573 | ₩32,600 | ₩32,380 | ₩32,576 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,480 | ₩32,587 | ₩32,387 | ₩32,583 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,467 | ₩32,507 | ₩32,467 | ₩32,493 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,380 | ₩32,380 | ₩32,173 | ₩32,175 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,467 | ₩32,587 | ₩32,320 | ₩32,577 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,513 | ₩32,513 | ₩32,387 | ₩32,417 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,547 | ₩32,667 | ₩32,453 | ₩32,597 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,347 | ₩32,533 | ₩32,240 | ₩32,379 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,360 | ₩32,507 | ₩32,360 | ₩32,383 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,520 | ₩32,673 | ₩32,045 | ₩32,073 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,427 | ₩33,427 | ₩32,520 | ₩32,633 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,958 | ₩32,958 | ₩32,835 | ₩32,835 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,767 | ₩32,791 | ₩32,733 | ₩32,735 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,613 | ₩32,760 | ₩32,520 | ₩32,705 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,076 | ₩32,200 | ₩31,973 | ₩32,073 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,854 | ₩32,200 | ₩31,813 | ₩32,106 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,253 | ₩32,253 | ₩32,053 | ₩32,086 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,906 | ₩32,560 | ₩31,906 | ₩32,488 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,320 | ₩32,360 | ₩32,073 | ₩32,253 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,400 | ₩32,400 | ₩31,973 | ₩32,200 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,604 | ₩32,640 | ₩32,427 | ₩32,439 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,680 | ₩32,747 | ₩32,625 | ₩32,687 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,824 | ₩32,824 | ₩32,680 | ₩32,733 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,880 | ₩32,880 | ₩32,679 | ₩32,679 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,813 | ₩32,960 | ₩32,813 | ₩32,840 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,507 | ₩32,697 | ₩32,453 | ₩32,697 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,627 | ₩32,627 | ₩31,945 | ₩31,945 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,627 | ₩32,640 | ₩32,507 | ₩32,593 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,627 | ₩32,880 | ₩32,627 | ₩32,753 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,613 | ₩32,840 | ₩32,613 | ₩32,693 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,547 | ₩32,811 | ₩32,547 | ₩32,613 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,813 | ₩32,900 | ₩32,733 | ₩32,781 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,960 | ₩33,094 | ₩32,907 | ₩32,971 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,747 | ₩33,014 | ₩32,733 | ₩32,944 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,561 | ₩32,573 | ₩32,477 | ₩32,497 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,591 | ₩32,893 | ₩32,591 | ₩32,840 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,787 | ₩32,787 | ₩32,520 | ₩32,629 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,180 | ₩32,560 | ₩32,160 | ₩32,423 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,293 | ₩32,400 | ₩32,273 | ₩32,273 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,600 | ₩32,600 | ₩32,507 | ₩32,512 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,787 | ₩32,813 | ₩32,733 | ₩32,801 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,669 | ₩32,820 | ₩32,669 | ₩32,820 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,600 | ₩32,840 | ₩32,600 | ₩32,800 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,054 | ₩33,054 | ₩32,627 | ₩32,695 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,827 | ₩32,853 | ₩32,747 | ₩32,759 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,720 | ₩32,768 | ₩32,720 | ₩32,735 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,785 | ₩32,787 | ₩32,535 | ₩32,535 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,705 | ₩32,727 | ₩32,493 | ₩32,727 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,787 | ₩32,787 | ₩32,544 | ₩32,664 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,880 | ₩32,880 | ₩32,707 | ₩32,827 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,214 | ₩33,240 | ₩32,891 | ₩32,891 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,974 | ₩33,120 | ₩32,974 | ₩33,100 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,773 | ₩33,080 | ₩32,761 | ₩32,987 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,693 | ₩32,867 | ₩32,693 | ₩32,780 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,840 | ₩32,853 | ₩32,705 | ₩32,716 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,853 | ₩32,974 | ₩32,853 | ₩32,900 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,773 | ₩32,853 | ₩32,773 | ₩32,807 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,604 | ₩32,747 | ₩32,604 | ₩32,668 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,160 | ₩32,507 | ₩32,160 | ₩32,400 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,427 | ₩32,533 | ₩32,347 | ₩32,347 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,267 | ₩32,440 | ₩32,267 | ₩32,364 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,773 | ₩32,307 | ₩31,773 | ₩32,155 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,893 | ₩32,200 | ₩31,893 | ₩32,096 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,346 | ₩31,866 | ₩31,346 | ₩31,741 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,119 | ₩31,746 | ₩31,119 | ₩31,633 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,673 | ₩31,673 | ₩30,879 | ₩30,907 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,354 | ₩31,506 | ₩31,354 | ₩31,432 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,299 | ₩31,666 | ₩31,299 | ₩31,574 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩31,986 | ₩31,986 | ₩31,429 | ₩31,429 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,786 | ₩32,093 | ₩31,786 | ₩31,981 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,413 | ₩32,516 | ₩32,113 | ₩32,113 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,492 | ₩32,520 | ₩32,381 | ₩32,381 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,360 | ₩32,433 | ₩32,347 | ₩32,375 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,033 | ₩32,173 | ₩31,946 | ₩32,118 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,239 | ₩31,974 | ₩31,239 | ₩31,974 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,780 | ₩31,780 | ₩31,437 | ₩31,437 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,356 | ₩31,813 | ₩31,356 | ₩31,664 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,400 | ₩31,466 | ₩31,380 | ₩31,380 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,466 | ₩31,646 | ₩31,320 | ₩31,646 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,653 | ₩31,706 | ₩31,440 | ₩31,672 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,310 | ₩31,773 | ₩31,293 | ₩31,510 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,289 | ₩32,387 | ₩31,908 | ₩31,949 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,507 | ₩32,551 | ₩32,313 | ₩32,392 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,597 | ₩32,597 | ₩32,453 | ₩32,491 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,320 | ₩32,413 | ₩32,279 | ₩32,279 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,213 | ₩32,333 | ₩32,046 | ₩32,333 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,080 | ₩32,080 | ₩31,754 | ₩31,845 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,786 | ₩32,187 | ₩31,760 | ₩32,153 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,720 | ₩31,825 | ₩31,573 | ₩31,808 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,440 | ₩31,466 | ₩31,213 | ₩31,416 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,733 | ₩31,733 | ₩31,106 | ₩31,229 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,040 | ₩32,040 | ₩31,426 | ₩31,574 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,157 | ₩31,573 | ₩31,157 | ₩31,457 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,186 | ₩31,386 | ₩31,086 | ₩31,330 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,626 | ₩31,626 | ₩30,710 | ₩30,710 | -2.90% | 4.4천 |
|---|