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 | ₩32,595 | ₩32,595 | ₩32,168 | ₩32,362 | -0.72% | 4.1천 |
| 2026.10.08 | ₩31,715 | ₩32,235 | ₩31,715 | ₩32,202 | +1.53% | 5.4천 |
| 2026.10.07 | ₩31,675 | ₩31,835 | ₩31,622 | ₩31,748 | +0.23% | 2.6천 |
| 2026.10.06 | ₩31,932 | ₩32,155 | ₩31,932 | ₩31,964 | +0.10% | 5.9천 |
| 2026.10.05 | ₩31,742 | ₩31,964 | ₩31,662 | ₩31,894 | +0.48% | 4.3천 |
| 2026.10.02 | ₩31,635 | ₩31,782 | ₩31,608 | ₩31,634 | -0.00% | 4.9천 |
| 2026.10.01 | ₩31,341 | ₩31,702 | ₩31,261 | ₩31,603 | +0.83% | 5.4천 |
| 2026.09.30 | ₩31,422 | ₩31,488 | ₩31,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,247 |
| -0.56% |
| 3.2천 |
| 2026.09.29 | ₩31,381 | ₩31,455 | ₩31,195 | ₩31,273 | -0.34% | 8.6천 |
|---|
| 2026.09.28 | ₩31,635 | ₩31,882 | ₩31,635 | ₩31,852 | +0.69% | 3천 |
|---|
| 2026.09.25 | ₩32,115 | ₩32,235 | ₩32,075 | ₩32,123 | +0.02% | 2.1천 |
|---|
| 2026.09.24 | ₩32,022 | ₩32,062 | ₩31,848 | ₩31,884 | -0.43% | 2.2천 |
|---|
| 2026.09.23 | ₩32,408 | ₩32,452 | ₩32,262 | ₩32,304 | -0.32% | 7.3천 |
|---|
| 2026.09.22 | ₩32,440 | ₩32,475 | ₩32,354 | ₩32,354 | -0.27% | 2.9천 |
|---|
| 2026.09.21 | ₩32,342 | ₩32,555 | ₩32,342 | ₩32,491 | +0.46% | 3.8천 |
|---|
| 2026.09.18 | ₩32,342 | ₩32,595 | ₩32,342 | ₩32,522 | +0.56% | 7.5천 |
|---|
| 2026.09.17 | ₩33,022 | ₩33,022 | ₩32,598 | ₩32,598 | -1.28% | 7.7천 |
|---|
| 2026.09.16 | ₩33,129 | ₩33,129 | ₩32,608 | ₩32,729 | -1.21% | 4.6천 |
|---|
| 2026.09.15 | ₩34,022 | ₩34,022 | ₩33,242 | ₩33,247 | -2.28% | 3.8천 |
|---|
| 2026.09.14 | ₩33,675 | ₩33,675 | ₩33,458 | ₩33,533 | -0.42% | 7.1천 |
|---|
| 2026.09.11 | ₩33,342 | ₩33,342 | ₩33,075 | ₩33,281 | -0.18% | 5천 |
|---|
| 2026.09.10 | ₩33,046 | ₩33,162 | ₩33,009 | ₩33,106 | +0.18% | 3.7천 |
|---|
| 2026.09.09 | ₩33,209 | ₩33,369 | ₩33,129 | ₩33,225 | +0.05% | 1.1만 |
|---|
| 2026.09.08 | ₩33,742 | ₩33,809 | ₩33,529 | ₩33,547 | -0.58% | 1.3만 |
|---|
| 2026.09.04 | ₩34,182 | ₩34,489 | ₩34,182 | ₩34,333 | +0.44% | 8.5천 |
|---|
| 2026.09.03 | ₩34,676 | ₩34,676 | ₩34,354 | ₩34,569 | -0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩34,342 | ₩34,409 | ₩34,338 | ₩34,338 | -0.01% | 1.7천 |
|---|
| 2026.09.01 | ₩34,129 | ₩34,476 | ₩34,129 | ₩34,206 | +0.23% | 5.9천 |
|---|
| 2026.08.31 | ₩34,529 | ₩34,649 | ₩34,436 | ₩34,480 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩34,656 | ₩34,689 | ₩34,582 | ₩34,665 | +0.03% | 1.6만 |
|---|
| 2026.08.27 | ₩35,022 | ₩35,022 | ₩34,796 | ₩34,868 | -0.44% | 2.6천 |
|---|
| 2026.08.26 | ₩34,982 | ₩35,062 | ₩34,960 | ₩34,960 | -0.06% | 4천 |
|---|
| 2026.08.25 | ₩35,343 | ₩35,343 | ₩34,796 | ₩34,976 | -1.04% | 8.7천 |
|---|
| 2026.08.24 | ₩35,129 | ₩35,196 | ₩35,009 | ₩35,097 | -0.09% | 7.6천 |
|---|
| 2026.08.21 | ₩35,383 | ₩35,383 | ₩34,637 | ₩34,944 | -1.24% | 1.4만 |
|---|
| 2026.08.20 | ₩34,822 | ₩34,822 | ₩34,529 | ₩34,606 | -0.62% | 6.5천 |
|---|
| 2026.08.19 | ₩34,769 | ₩35,142 | ₩34,756 | ₩34,800 | +0.09% | 1.2만 |
|---|
| 2026.08.18 | ₩34,262 | ₩34,809 | ₩34,262 | ₩34,449 | +0.54% | 1.9만 |
|---|
| 2026.08.17 | ₩34,702 | ₩34,702 | ₩34,272 | ₩34,312 | -1.13% | 6.4천 |
|---|
| 2026.08.14 | ₩34,756 | ₩34,796 | ₩34,636 | ₩34,662 | -0.27% | 6.5천 |
|---|
| 2026.08.13 | ₩34,562 | ₩34,756 | ₩34,462 | ₩34,680 | +0.34% | 7.4천 |
|---|
| 2026.08.12 | ₩34,636 | ₩34,636 | ₩34,289 | ₩34,417 | -0.63% | 1.3만 |
|---|
| 2026.08.11 | ₩34,736 | ₩34,736 | ₩34,596 | ₩34,624 | -0.32% | 1.4만 |
|---|
| 2026.08.10 | ₩34,436 | ₩34,516 | ₩34,390 | ₩34,512 | +0.22% | 1.5만 |
|---|
| 2026.08.07 | ₩34,416 | ₩34,422 | ₩34,262 | ₩34,302 | -0.33% | 6.3천 |
|---|
| 2026.08.06 | ₩33,902 | ₩34,196 | ₩33,875 | ₩34,141 | +0.70% | 8.7천 |
|---|
| 2026.08.05 | ₩34,136 | ₩34,136 | ₩33,875 | ₩34,006 | -0.38% | 7.6천 |
|---|
| 2026.08.04 | ₩33,462 | ₩33,955 | ₩33,462 | ₩33,945 | +1.44% | 1.8만 |
|---|
| 2026.08.03 | ₩33,709 | ₩33,755 | ₩33,489 | ₩33,619 | -0.27% | 6.3천 |
|---|
| 2026.07.31 | ₩33,209 | ₩33,395 | ₩33,022 | ₩33,321 | +0.34% | 1.5만 |
|---|
| 2026.07.30 | ₩33,069 | ₩33,211 | ₩32,849 | ₩33,211 | +0.43% | 1.1만 |
|---|
| 2026.07.29 | ₩33,882 | ₩34,129 | ₩33,882 | ₩33,887 | +0.02% | 5.3천 |
|---|
| 2026.07.28 | ₩33,022 | ₩34,049 | ₩33,022 | ₩33,971 | +2.88% | 4천 |
|---|
| 2026.07.27 | ₩33,342 | ₩33,382 | ₩33,237 | ₩33,237 | -0.32% | 5.8천 |
|---|
| 2026.07.24 | ₩32,862 | ₩33,022 | ₩32,729 | ₩32,985 | +0.37% | 5.6천 |
|---|
| 2026.07.23 | ₩32,515 | ₩32,515 | ₩32,088 | ₩32,178 | -1.04% | 3.9천 |
|---|
| 2026.07.22 | ₩32,300 | ₩32,375 | ₩32,275 | ₩32,334 | +0.10% | 1.7천 |
|---|
| 2026.07.21 | ₩32,268 | ₩32,382 | ₩32,268 | ₩32,287 | +0.06% | 2.2천 |
|---|
| 2026.07.20 | ₩32,235 | ₩32,395 | ₩32,208 | ₩32,250 | +0.05% | 4.1천 |
|---|
| 2026.07.17 | ₩32,619 | ₩32,619 | ₩32,355 | ₩32,439 | -0.55% | 5.4천 |
|---|
| 2026.07.16 | ₩32,582 | ₩32,635 | ₩32,515 | ₩32,595 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩32,326 | ₩32,326 | ₩32,227 | ₩32,227 | -0.31% | 1.7천 |
|---|
| 2026.07.14 | ₩32,528 | ₩32,528 | ₩32,128 | ₩32,211 | -0.98% | 9.4천 |
|---|
| 2026.07.13 | ₩32,342 | ₩32,355 | ₩32,128 | ₩32,295 | -0.14% | 9.5천 |
|---|
| 2026.07.10 | ₩32,222 | ₩32,222 | ₩32,123 | ₩32,123 | -0.31% | 2천 |
|---|
| 2026.07.09 | ₩31,928 | ₩32,035 | ₩31,928 | ₩31,934 | +0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩31,755 | ₩31,808 | ₩31,662 | ₩31,752 | -0.01% | 2.5천 |
|---|
| 2026.07.07 | ₩32,168 | ₩32,194 | ₩32,055 | ₩32,068 | -0.31% | 4.5천 |
|---|
| 2026.07.06 | ₩32,542 | ₩32,542 | ₩31,902 | ₩32,012 | -1.63% | 1만 |
|---|
| 2026.07.02 | ₩32,062 | ₩32,062 | ₩31,875 | ₩32,019 | -0.13% | 5.6천 |
|---|
| 2026.07.01 | ₩31,888 | ₩31,895 | ₩31,731 | ₩31,731 | -0.49% | 4.1천 |
|---|
| 2026.06.30 | ₩31,688 | ₩31,688 | ₩31,455 | ₩31,542 | -0.46% | 3.5천 |
|---|
| 2026.06.29 | ₩31,822 | ₩32,102 | ₩31,515 | ₩31,703 | -0.37% | 1.8만 |
|---|
| 2026.06.26 | ₩32,268 | ₩32,355 | ₩32,182 | ₩32,292 | +0.07% | 2천 |
|---|
| 2026.06.25 | ₩32,276 | ₩32,528 | ₩32,088 | ₩32,131 | -0.45% | 4.7천 |
|---|
| 2026.06.24 | ₩32,215 | ₩32,382 | ₩32,088 | ₩32,104 | -0.34% | 5.4천 |
|---|
| 2026.06.23 | ₩31,808 | ₩32,008 | ₩31,808 | ₩31,948 | +0.44% | 3.8천 |
|---|
| 2026.06.22 | ₩32,542 | ₩32,542 | ₩31,862 | ₩31,924 | -1.90% | 7.4천 |
|---|
| 2026.06.18 | ₩32,688 | ₩32,688 | ₩32,022 | ₩32,060 | -1.92% | 5.4천 |
|---|
| 2026.06.17 | ₩32,595 | ₩32,628 | ₩32,190 | ₩32,190 | -1.24% | 3.6천 |
|---|
| 2026.06.16 | ₩32,715 | ₩32,715 | ₩32,582 | ₩32,592 | -0.38% | 1.3천 |
|---|
| 2026.06.15 | ₩32,490 | ₩32,715 | ₩32,448 | ₩32,458 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩32,062 | ₩32,547 | ₩32,062 | ₩32,376 | +0.98% | 7천 |
|---|
| 2026.06.11 | ₩31,855 | ₩32,107 | ₩31,702 | ₩32,107 | +0.79% | 5.2천 |
|---|
| 2026.06.10 | ₩32,035 | ₩32,075 | ₩31,768 | ₩31,784 | -0.78% | 6.8천 |
|---|
| 2026.06.09 | ₩32,008 | ₩32,242 | ₩31,999 | ₩32,216 | +0.65% | 7.2천 |
|---|
| 2026.06.08 | ₩31,988 | ₩32,063 | ₩31,862 | ₩31,907 | -0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩32,022 | ₩32,168 | ₩31,982 | ₩32,059 | +0.12% | 6.9천 |
|---|
| 2026.06.04 | ₩32,142 | ₩32,287 | ₩32,142 | ₩32,240 | +0.31% | 1.3천 |
|---|
| 2026.06.03 | ₩32,035 | ₩32,084 | ₩32,015 | ₩32,084 | +0.15% | 1.1천 |
|---|
| 2026.06.02 | ₩32,195 | ₩32,262 | ₩32,035 | ₩32,199 | +0.01% | 1.2천 |
|---|
| 2026.06.01 | ₩32,168 | ₩32,262 | ₩31,982 | ₩32,168 | 0.00% | 8.6천 |
|---|
| 2026.05.29 | ₩32,328 | ₩32,328 | ₩32,139 | ₩32,139 | -0.59% | 8.2천 |
|---|
| 2026.05.28 | ₩31,835 | ₩32,048 | ₩31,688 | ₩31,916 | +0.26% | 4.1천 |
|---|
| 2026.05.27 | ₩32,235 | ₩32,235 | ₩32,048 | ₩32,083 | -0.47% | 5.2천 |
|---|
| 2026.05.26 | ₩32,088 | ₩32,182 | ₩32,035 | ₩32,118 | +0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩31,968 | ₩31,968 | ₩31,822 | ₩31,942 | -0.08% | 4.1천 |
|---|
| 2026.05.21 | ₩30,833 | ₩31,475 | ₩30,833 | ₩31,427 | +1.92% | 3.2천 |
|---|
| 2026.05.20 | ₩31,021 | ₩31,217 | ₩30,888 | ₩31,217 | +0.63% | 4.6천 |
|---|
| 2026.05.19 | ₩31,001 | ₩31,021 | ₩30,821 | ₩30,891 | -0.36% | 9.2천 |
|---|
| 2026.05.18 | ₩31,061 | ₩31,248 | ₩31,061 | ₩31,196 | +0.43% | 2.3천 |
|---|
| 2026.05.15 | ₩31,095 | ₩31,095 | ₩30,913 | ₩30,913 | -0.58% | 3.7천 |
|---|
| 2026.05.14 | ₩31,181 | ₩31,408 | ₩31,181 | ₩31,288 | +0.34% | 2.4천 |
|---|
| 2026.05.13 | ₩31,248 | ₩31,368 | ₩31,023 | ₩31,123 | -0.40% | 8천 |
|---|
| 2026.05.12 | ₩31,635 | ₩31,635 | ₩31,341 | ₩31,424 | -0.67% | 7.6천 |
|---|
| 2026.05.11 | ₩32,262 | ₩32,262 | ₩31,579 | ₩31,579 | -2.12% | 5.1천 |
|---|
| 2026.05.08 | ₩31,834 | ₩31,955 | ₩31,822 | ₩31,828 | -0.02% | 7.1천 |
|---|
| 2026.05.07 | ₩32,042 | ₩32,128 | ₩31,768 | ₩31,828 | -0.67% | 4.4천 |
|---|
| 2026.05.06 | ₩32,002 | ₩32,119 | ₩32,002 | ₩32,056 | +0.17% | 3.1천 |
|---|
| 2026.05.05 | ₩31,522 | ₩31,762 | ₩31,522 | ₩31,762 | +0.76% | 8.8천 |
|---|
| 2026.05.04 | ₩31,695 | ₩31,768 | ₩31,359 | ₩31,456 | -0.75% | 3.8천 |
|---|
| 2026.05.01 | ₩31,688 | ₩31,888 | ₩31,688 | ₩31,734 | +0.14% | 4.4천 |
|---|
| 2026.04.30 | ₩31,435 | ₩31,862 | ₩31,435 | ₩31,862 | +1.36% | 1.8천 |
|---|
| 2026.04.29 | ₩31,542 | ₩31,542 | ₩31,341 | ₩31,462 | -0.25% | 7.8천 |
|---|
| 2026.04.28 | ₩31,875 | ₩31,940 | ₩31,795 | ₩31,908 | +0.10% | 2.5천 |
|---|
| 2026.04.27 | ₩32,035 | ₩32,048 | ₩31,934 | ₩31,934 | -0.32% | 2.2천 |
|---|
| 2026.04.24 | ₩32,048 | ₩32,048 | ₩31,835 | ₩31,907 | -0.44% | 1.2만 |
|---|
| 2026.04.23 | ₩32,075 | ₩32,154 | ₩31,902 | ₩31,970 | -0.33% | 3.2천 |
|---|
| 2026.04.22 | ₩31,995 | ₩32,122 | ₩31,900 | ₩31,951 | -0.14% | 2천 |
|---|
| 2026.04.21 | ₩32,328 | ₩32,328 | ₩31,972 | ₩31,972 | -1.10% | 6.3천 |
|---|
| 2026.04.20 | ₩31,995 | ₩32,208 | ₩31,995 | ₩32,047 | +0.16% | 9.1천 |
|---|
| 2026.04.17 | ₩31,808 | ₩32,168 | ₩31,747 | ₩32,008 | +0.63% | 6.7천 |
|---|
| 2026.04.16 | ₩31,528 | ₩31,702 | ₩31,488 | ₩31,643 | +0.36% | 6천 |
|---|
| 2026.04.15 | ₩31,595 | ₩31,595 | ₩31,415 | ₩31,442 | -0.49% | 5.5천 |
|---|
| 2026.04.14 | ₩31,495 | ₩31,648 | ₩31,488 | ₩31,547 | +0.17% | 6.8천 |
|---|
| 2026.04.13 | ₩31,048 | ₩31,467 | ₩31,048 | ₩31,467 | +1.35% | 5천 |
|---|
| 2026.04.10 | ₩31,368 | ₩31,368 | ₩31,035 | ₩31,061 | -0.98% | 1.1만 |
|---|
| 2026.04.09 | ₩31,341 | ₩31,395 | ₩31,328 | ₩31,335 | -0.02% | 5천 |
|---|
| 2026.04.08 | ₩31,675 | ₩31,675 | ₩31,341 | ₩31,460 | -0.68% | 8.7천 |
|---|
| 2026.04.07 | ₩30,835 | ₩30,861 | ₩30,808 | ₩30,819 | -0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩30,741 | ₩30,901 | ₩30,708 | ₩30,876 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩30,455 | ₩30,775 | ₩30,455 | ₩30,775 | +1.05% | 1천 |
|---|
| 2026.04.01 | ₩30,808 | ₩30,968 | ₩30,808 | ₩30,832 | +0.08% | 6.5천 |
|---|
| 2026.03.31 | ₩30,541 | ₩30,737 | ₩30,408 | ₩30,737 | +0.64% | 3.8천 |
|---|
| 2026.03.30 | ₩30,275 | ₩30,541 | ₩30,219 | ₩30,219 | -0.19% | 2.1천 |
|---|
| 2026.03.27 | ₩31,075 | ₩31,075 | ₩30,672 | ₩30,672 | -1.30% | 1.2만 |
|---|
| 2026.03.26 | ₩31,462 | ₩31,475 | ₩31,109 | ₩31,109 | -1.12% | 8.3천 |
|---|
| 2026.03.25 | ₩31,388 | ₩31,388 | ₩31,155 | ₩31,269 | -0.38% | 2.7천 |
|---|
| 2026.03.24 | ₩30,981 | ₩31,301 | ₩30,915 | ₩31,135 | +0.50% | 4.1천 |
|---|
| 2026.03.23 | ₩30,835 | ₩31,422 | ₩30,835 | ₩31,141 | +0.99% | 4.3천 |
|---|
| 2026.03.20 | ₩31,115 | ₩31,115 | ₩30,581 | ₩30,631 | -1.56% | 3.9천 |
|---|
| 2026.03.19 | ₩30,968 | ₩31,208 | ₩30,928 | ₩31,049 | +0.26% | 5.8천 |
|---|
| 2026.03.18 | ₩31,181 | ₩31,275 | ₩31,017 | ₩31,017 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩31,448 | ₩31,462 | ₩31,301 | ₩31,315 | -0.42% | 3.9천 |
|---|
| 2026.03.16 | ₩31,249 | ₩31,295 | ₩31,041 | ₩31,115 | -0.43% | 4.5천 |
|---|
| 2026.03.13 | ₩31,341 | ₩31,341 | ₩31,001 | ₩31,017 | -1.03% | 1만 |
|---|
| 2026.03.12 | ₩31,502 | ₩31,502 | ₩30,907 | ₩30,907 | -1.89% | 4천 |
|---|
| 2026.03.11 | ₩31,341 | ₩31,341 | ₩31,172 | ₩31,265 | -0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩31,341 | ₩31,655 | ₩31,341 | ₩31,341 | 0.00% | 4.4천 |
|---|
| 2026.03.09 | ₩31,502 | ₩31,723 | ₩31,275 | ₩31,723 | +0.70% | 5.5천 |
|---|
| 2026.03.06 | ₩31,968 | ₩31,968 | ₩31,702 | ₩31,762 | -0.65% | 2.6천 |
|---|
| 2026.03.05 | ₩32,082 | ₩32,082 | ₩32,082 | ₩32,082 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩32,335 | ₩32,462 | ₩32,302 | ₩32,334 | -0.00% | 1.7천 |
|---|
| 2026.03.03 | ₩31,742 | ₩32,375 | ₩31,742 | ₩32,232 | +1.55% | 2.3천 |
|---|
| 2026.03.02 | ₩32,420 | ₩32,555 | ₩32,354 | ₩32,480 | +0.19% | 2.5천 |
|---|
| 2026.02.27 | ₩32,342 | ₩32,622 | ₩32,342 | ₩32,578 | +0.73% | 3.6천 |
|---|
| 2026.02.26 | ₩32,568 | ₩32,595 | ₩32,375 | ₩32,571 | +0.01% | 3.2천 |
|---|
| 2026.02.25 | ₩32,475 | ₩32,582 | ₩32,382 | ₩32,578 | +0.32% | 1.9천 |
|---|
| 2026.02.24 | ₩32,462 | ₩32,502 | ₩32,462 | ₩32,488 | +0.08% | 3.9천 |
|---|
| 2026.02.23 | ₩32,375 | ₩32,375 | ₩32,168 | ₩32,170 | -0.63% | 5.7천 |
|---|
| 2026.02.20 | ₩32,462 | ₩32,582 | ₩32,315 | ₩32,572 | +0.34% | 1.1만 |
|---|
| 2026.02.19 | ₩32,508 | ₩32,508 | ₩32,382 | ₩32,412 | -0.30% | 1.4천 |
|---|
| 2026.02.18 | ₩32,542 | ₩32,662 | ₩32,448 | ₩32,592 | +0.16% | 4.3천 |
|---|
| 2026.02.17 | ₩32,342 | ₩32,528 | ₩32,235 | ₩32,374 | +0.10% | 4.3천 |
|---|
| 2026.02.13 | ₩32,355 | ₩32,502 | ₩32,355 | ₩32,378 | +0.07% | 3.4천 |
|---|
| 2026.02.12 | ₩32,515 | ₩32,668 | ₩32,040 | ₩32,068 | -1.37% | 2.8천 |
|---|
| 2026.02.11 | ₩33,422 | ₩33,422 | ₩32,515 | ₩32,628 | -2.37% | 2천 |
|---|
| 2026.02.10 | ₩32,953 | ₩32,953 | ₩32,830 | ₩32,830 | -0.37% | 1.8천 |
|---|
| 2026.02.09 | ₩32,762 | ₩32,786 | ₩32,729 | ₩32,730 | -0.10% | 1.3천 |
|---|
| 2026.02.06 | ₩32,608 | ₩32,755 | ₩32,515 | ₩32,700 | +0.28% | 2.2천 |
|---|
| 2026.02.05 | ₩32,071 | ₩32,195 | ₩31,968 | ₩32,068 | -0.01% | 4.1천 |
|---|
| 2026.02.04 | ₩31,850 | ₩32,195 | ₩31,808 | ₩32,102 | +0.79% | 1.5천 |
|---|
| 2026.02.03 | ₩32,248 | ₩32,248 | ₩32,048 | ₩32,082 | -0.52% | 5.9천 |
|---|
| 2026.02.02 | ₩31,902 | ₩32,555 | ₩31,902 | ₩32,483 | +1.82% | 7.7천 |
|---|
| 2026.01.30 | ₩32,315 | ₩32,355 | ₩32,068 | ₩32,248 | -0.21% | 6.7천 |
|---|
| 2026.01.29 | ₩32,395 | ₩32,395 | ₩31,968 | ₩32,195 | -0.62% | 6.3천 |
|---|
| 2026.01.28 | ₩32,599 | ₩32,635 | ₩32,422 | ₩32,434 | -0.51% | 1.2만 |
|---|
| 2026.01.27 | ₩32,675 | ₩32,742 | ₩32,620 | ₩32,682 | +0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩32,819 | ₩32,819 | ₩32,675 | ₩32,729 | -0.28% | 7.5천 |
|---|
| 2026.01.23 | ₩32,875 | ₩32,875 | ₩32,674 | ₩32,674 | -0.61% | 1.4천 |
|---|
| 2026.01.22 | ₩32,809 | ₩32,955 | ₩32,809 | ₩32,835 | +0.08% | 2.4천 |
|---|
| 2026.01.21 | ₩32,502 | ₩32,692 | ₩32,448 | ₩32,692 | +0.59% | 3천 |
|---|
| 2026.01.20 | ₩32,622 | ₩32,622 | ₩31,940 | ₩31,940 | -2.09% | 7.6천 |
|---|
| 2026.01.16 | ₩32,622 | ₩32,635 | ₩32,502 | ₩32,588 | -0.10% | 2.3천 |
|---|
| 2026.01.15 | ₩32,622 | ₩32,875 | ₩32,622 | ₩32,749 | +0.39% | 1.7천 |
|---|
| 2026.01.14 | ₩32,608 | ₩32,835 | ₩32,608 | ₩32,688 | +0.25% | 2.5천 |
|---|
| 2026.01.13 | ₩32,542 | ₩32,806 | ₩32,542 | ₩32,608 | +0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩32,809 | ₩32,895 | ₩32,729 | ₩32,777 | -0.10% | 5.3천 |
|---|
| 2026.01.09 | ₩32,955 | ₩33,089 | ₩32,902 | ₩32,966 | +0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩32,742 | ₩33,009 | ₩32,729 | ₩32,939 | +0.60% | 4.2천 |
|---|
| 2026.01.07 | ₩32,556 | ₩32,568 | ₩32,472 | ₩32,492 | -0.20% | 2.5천 |
|---|
| 2026.01.06 | ₩32,586 | ₩32,889 | ₩32,586 | ₩32,835 | +0.77% | 3.9천 |
|---|
| 2026.01.05 | ₩32,782 | ₩32,782 | ₩32,515 | ₩32,624 | -0.48% | 8천 |
|---|
| 2026.01.02 | ₩32,175 | ₩32,555 | ₩32,155 | ₩32,418 | +0.75% | 2.6천 |
|---|
| 2025.12.31 | ₩32,288 | ₩32,395 | ₩32,268 | ₩32,268 | -0.06% | 3.7천 |
|---|
| 2025.12.30 | ₩32,595 | ₩32,595 | ₩32,502 | ₩32,507 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩32,782 | ₩32,809 | ₩32,729 | ₩32,797 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩32,664 | ₩32,815 | ₩32,664 | ₩32,815 | +0.46% | 2.6천 |
|---|
| 2025.12.24 | ₩32,595 | ₩32,835 | ₩32,595 | ₩32,795 | +0.61% | 3.9천 |
|---|
| 2025.12.23 | ₩33,049 | ₩33,049 | ₩32,622 | ₩32,690 | -1.09% | 5.1천 |
|---|
| 2025.12.22 | ₩32,822 | ₩32,849 | ₩32,742 | ₩32,754 | -0.21% | 4.3천 |
|---|
| 2025.12.19 | ₩32,715 | ₩32,763 | ₩32,715 | ₩32,730 | +0.04% | 4.7천 |
|---|
| 2025.12.18 | ₩32,781 | ₩32,782 | ₩32,530 | ₩32,530 | -0.76% | 2.5천 |
|---|
| 2025.12.17 | ₩32,700 | ₩32,722 | ₩32,488 | ₩32,722 | +0.07% | 9천 |
|---|
| 2025.12.16 | ₩32,782 | ₩32,782 | ₩32,539 | ₩32,659 | -0.37% | 1.3만 |
|---|
| 2025.12.15 | ₩32,875 | ₩32,875 | ₩32,702 | ₩32,822 | -0.16% | 2.2천 |
|---|
| 2025.12.12 | ₩33,209 | ₩33,235 | ₩32,886 | ₩32,886 | -0.97% | 4.7천 |
|---|
| 2025.12.11 | ₩32,969 | ₩33,115 | ₩32,969 | ₩33,095 | +0.38% | 2.8천 |
|---|
| 2025.12.10 | ₩32,769 | ₩33,075 | ₩32,757 | ₩32,982 | +0.65% | 4.4천 |
|---|
| 2025.12.09 | ₩32,688 | ₩32,862 | ₩32,688 | ₩32,775 | +0.27% | 3.5천 |
|---|
| 2025.12.08 | ₩32,835 | ₩32,849 | ₩32,700 | ₩32,711 | -0.38% | 2.1천 |
|---|
| 2025.12.05 | ₩32,849 | ₩32,969 | ₩32,849 | ₩32,895 | +0.14% | 2천 |
|---|
| 2025.12.04 | ₩32,769 | ₩32,849 | ₩32,769 | ₩32,802 | +0.10% | 1.2만 |
|---|
| 2025.12.03 | ₩32,599 | ₩32,742 | ₩32,599 | ₩32,663 | +0.20% | 3.2천 |
|---|
| 2025.12.02 | ₩32,155 | ₩32,502 | ₩32,155 | ₩32,395 | +0.75% | 7.8천 |
|---|
| 2025.12.01 | ₩32,422 | ₩32,528 | ₩32,342 | ₩32,342 | -0.25% | 2.7천 |
|---|
| 2025.11.28 | ₩32,262 | ₩32,435 | ₩32,262 | ₩32,359 | +0.30% | 4.6천 |
|---|
| 2025.11.26 | ₩31,768 | ₩32,302 | ₩31,768 | ₩32,150 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩31,888 | ₩32,195 | ₩31,888 | ₩32,091 | +0.64% | 6.5천 |
|---|
| 2025.11.24 | ₩31,341 | ₩31,862 | ₩31,341 | ₩31,736 | +1.26% | 2.7천 |
|---|
| 2025.11.21 | ₩31,115 | ₩31,742 | ₩31,115 | ₩31,628 | +1.65% | 2.7천 |
|---|
| 2025.11.20 | ₩31,668 | ₩31,668 | ₩30,875 | ₩30,903 | -2.42% | 3.6천 |
|---|
| 2025.11.19 | ₩31,349 | ₩31,502 | ₩31,349 | ₩31,427 | +0.25% | 1.2천 |
|---|
| 2025.11.18 | ₩31,295 | ₩31,662 | ₩31,295 | ₩31,570 | +0.88% | 4.7천 |
|---|
| 2025.11.17 | ₩31,982 | ₩31,982 | ₩31,424 | ₩31,424 | -1.74% | 6.7천 |
|---|
| 2025.11.14 | ₩31,782 | ₩32,088 | ₩31,782 | ₩31,976 | +0.61% | 3.8천 |
|---|
| 2025.11.13 | ₩32,408 | ₩32,511 | ₩32,108 | ₩32,108 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩32,487 | ₩32,515 | ₩32,376 | ₩32,376 | -0.34% | 3.3천 |
|---|
| 2025.11.11 | ₩32,355 | ₩32,428 | ₩32,342 | ₩32,370 | +0.05% | 1.8천 |
|---|
| 2025.11.10 | ₩32,028 | ₩32,168 | ₩31,942 | ₩32,114 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩31,235 | ₩31,970 | ₩31,235 | ₩31,970 | +2.35% | 2.7천 |
|---|
| 2025.11.06 | ₩31,775 | ₩31,775 | ₩31,432 | ₩31,432 | -1.08% | 2천 |
|---|
| 2025.11.05 | ₩31,351 | ₩31,808 | ₩31,351 | ₩31,659 | +0.98% | 3.3천 |
|---|
| 2025.11.04 | ₩31,395 | ₩31,462 | ₩31,375 | ₩31,375 | -0.06% | 2.7천 |
|---|
| 2025.11.03 | ₩31,462 | ₩31,642 | ₩31,315 | ₩31,642 | +0.57% | 4천 |
|---|
| 2025.10.31 | ₩31,648 | ₩31,702 | ₩31,435 | ₩31,667 | +0.06% | 2.6천 |
|---|
| 2025.10.30 | ₩31,305 | ₩31,768 | ₩31,288 | ₩31,506 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩32,284 | ₩32,382 | ₩31,903 | ₩31,944 | -1.05% | 1.1만 |
|---|
| 2025.10.28 | ₩32,502 | ₩32,546 | ₩32,308 | ₩32,387 | -0.35% | 4.8천 |
|---|
| 2025.10.27 | ₩32,592 | ₩32,592 | ₩32,448 | ₩32,486 | -0.33% | 3.9천 |
|---|
| 2025.10.24 | ₩32,315 | ₩32,408 | ₩32,274 | ₩32,274 | -0.13% | 1.6천 |
|---|
| 2025.10.23 | ₩32,208 | ₩32,328 | ₩32,042 | ₩32,328 | +0.37% | 1.7천 |
|---|
| 2025.10.22 | ₩32,075 | ₩32,075 | ₩31,750 | ₩31,840 | -0.73% | 3.5천 |
|---|
| 2025.10.21 | ₩31,782 | ₩32,182 | ₩31,755 | ₩32,148 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩31,715 | ₩31,820 | ₩31,568 | ₩31,803 | +0.28% | 3.1천 |
|---|
| 2025.10.17 | ₩31,435 | ₩31,462 | ₩31,208 | ₩31,411 | -0.08% | 2.6천 |
|---|
| 2025.10.16 | ₩31,728 | ₩31,728 | ₩31,101 | ₩31,224 | -1.59% | 2.1천 |
|---|
| 2025.10.15 | ₩32,035 | ₩32,035 | ₩31,422 | ₩31,570 | -1.45% | 7.2천 |
|---|
| 2025.10.14 | ₩31,152 | ₩31,568 | ₩31,152 | ₩31,452 | +0.96% | 2.1천 |
|---|
| 2025.10.13 | ₩31,181 | ₩31,381 | ₩31,081 | ₩31,325 | +0.46% | 2.7천 |
|---|
| 2025.10.10 | ₩31,622 | ₩31,622 | ₩30,705 | ₩30,705 | -2.90% | 4.4천 |
|---|