시장 데이터를 불러오는 중
전체 종목
Amplify BlackSwan ISWN ETF 과거 주가
Amplify BlackSwan ISWN ETF · ISWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify BlackSwan ISWN ETF · ISWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,830 | ₩27,940 | ₩27,830 | ₩27,940 | +0.40% | 600 |
| 2026.10.08 | ₩27,718 | ₩27,817 | ₩27,716 | ₩27,817 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,743 | ₩27,904 | ₩27,743 | ₩27,832 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,145 | ₩28,213 | ₩28,121 | ₩28,121 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,971 | ₩28,045 | ₩27,938 | ₩28,027 | +0.20% | 700 |
| 2026.10.02 | ₩28,172 | ₩28,172 | ₩28,023 | ₩28,023 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,703 | ₩27,971 | ₩27,703 | ₩27,833 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,347 | ₩28,347 | ₩28,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,007 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩28,092 | ₩28,253 | ₩28,092 | ₩28,207 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,494 | ₩28,595 | ₩28,494 | ₩28,583 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,735 | ₩28,803 | ₩28,735 | ₩28,803 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,509 | ₩28,509 | ₩28,509 | ₩28,509 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,098 | ₩29,098 | ₩28,642 | ₩28,737 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,279 | ₩29,376 | ₩29,236 | ₩29,376 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,191 | ₩29,352 | ₩29,111 | ₩29,285 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,260 | ₩29,406 | ₩29,258 | ₩29,313 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩29,112 | ₩29,352 | ₩28,950 | ₩28,950 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩29,051 | ₩29,165 | ₩29,030 | ₩29,084 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,232 | ₩29,232 | ₩29,232 | ₩29,232 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,567 | ₩29,567 | ₩29,426 | ₩29,441 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,252 | ₩29,252 | ₩29,228 | ₩29,228 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,607 | ₩29,755 | ₩29,607 | ₩29,637 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩30,117 | ₩30,117 | ₩29,970 | ₩29,970 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩30,103 | ₩30,135 | ₩30,023 | ₩30,135 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,830 | ₩29,830 | ₩29,830 | ₩29,830 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,941 | ₩29,941 | ₩29,595 | ₩29,701 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩30,009 | ₩30,009 | ₩30,009 | ₩30,009 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,425 | ₩30,425 | ₩30,110 | ₩30,110 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,331 | ₩30,358 | ₩30,272 | ₩30,272 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,505 | ₩30,505 | ₩30,365 | ₩30,365 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,432 | ₩30,566 | ₩30,432 | ₩30,566 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,358 | ₩30,358 | ₩30,278 | ₩30,278 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,237 | ₩30,358 | ₩30,237 | ₩30,294 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,157 | ₩30,157 | ₩30,138 | ₩30,138 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,318 | ₩30,324 | ₩30,184 | ₩30,306 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩30,143 | ₩30,210 | ₩30,063 | ₩30,126 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,492 | ₩30,492 | ₩30,393 | ₩30,393 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,586 | ₩30,586 | ₩30,456 | ₩30,456 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,693 | ₩30,707 | ₩30,505 | ₩30,568 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,519 | ₩30,519 | ₩30,441 | ₩30,441 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,371 | ₩30,371 | ₩30,318 | ₩30,318 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,358 | ₩30,383 | ₩30,302 | ₩30,302 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,733 | ₩30,733 | ₩30,485 | ₩30,508 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,204 | ₩30,212 | ₩30,204 | ₩30,212 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,251 | ₩30,358 | ₩30,237 | ₩30,338 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩30,090 | ₩30,298 | ₩30,090 | ₩30,286 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,795 | ₩29,875 | ₩29,795 | ₩29,875 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,753 | ₩29,753 | ₩29,753 | ₩29,753 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,855 | ₩29,985 | ₩29,855 | ₩29,985 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,486 | ₩29,553 | ₩29,285 | ₩29,438 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,372 | ₩29,547 | ₩29,372 | ₩29,541 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,486 | ₩29,486 | ₩29,446 | ₩29,481 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,446 | ₩29,446 | ₩29,232 | ₩29,312 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,151 | ₩29,212 | ₩29,151 | ₩29,190 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,594 | ₩29,594 | ₩29,561 | ₩29,561 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,606 | ₩29,607 | ₩29,555 | ₩29,555 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,500 | ₩29,500 | ₩29,305 | ₩29,305 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,439 | ₩29,567 | ₩29,439 | ₩29,532 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,520 | ₩29,625 | ₩29,520 | ₩29,625 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,822 | ₩29,929 | ₩29,822 | ₩29,828 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,748 | ₩29,748 | ₩29,594 | ₩29,654 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,460 | ₩29,473 | ₩29,426 | ₩29,434 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,756 | ₩29,756 | ₩29,756 | ₩29,756 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,689 | ₩29,689 | ₩29,689 | ₩29,689 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,419 | ₩29,497 | ₩29,419 | ₩29,497 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,796 | ₩29,869 | ₩29,763 | ₩29,763 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩30,117 | ₩30,161 | ₩30,103 | ₩30,161 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩30,023 | ₩30,023 | ₩29,859 | ₩29,859 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,681 | ₩29,681 | ₩29,623 | ₩29,623 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,822 | ₩30,090 | ₩29,822 | ₩29,855 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,862 | ₩29,909 | ₩29,728 | ₩29,909 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,954 | ₩29,954 | ₩29,954 | ₩29,954 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩30,050 | ₩30,130 | ₩29,996 | ₩30,050 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,808 | ₩29,819 | ₩29,741 | ₩29,819 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,741 | ₩29,768 | ₩29,714 | ₩29,728 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,210 | ₩30,210 | ₩30,050 | ₩30,129 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,237 | ₩30,237 | ₩30,185 | ₩30,185 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,398 | ₩30,452 | ₩29,862 | ₩29,862 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,278 | ₩30,304 | ₩30,168 | ₩30,168 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,251 | ₩30,251 | ₩29,996 | ₩30,025 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,798 | ₩32,798 | ₩29,875 | ₩29,915 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,473 | ₩29,989 | ₩29,352 | ₩29,989 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,500 | ₩29,500 | ₩29,166 | ₩29,166 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,714 | ₩29,755 | ₩29,393 | ₩29,452 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,297 | ₩29,297 | ₩29,297 | ₩29,297 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,942 | ₩29,968 | ₩29,889 | ₩29,968 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,996 | ₩30,050 | ₩29,996 | ₩30,037 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,647 | ₩29,905 | ₩29,647 | ₩29,905 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,956 | ₩30,005 | ₩29,929 | ₩30,005 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,983 | ₩29,985 | ₩29,983 | ₩29,985 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,969 | ₩30,036 | ₩29,848 | ₩29,964 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,929 | ₩29,988 | ₩29,929 | ₩29,988 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,795 | ₩29,795 | ₩29,594 | ₩29,639 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,419 | ₩29,822 | ₩29,419 | ₩29,690 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,513 | ₩29,635 | ₩29,473 | ₩29,635 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩29,044 | ₩29,191 | ₩29,044 | ₩29,146 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,285 | ₩29,374 | ₩29,258 | ₩29,374 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,325 | ₩29,325 | ₩29,181 | ₩29,181 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,802 | ₩29,808 | ₩29,688 | ₩29,748 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,741 | ₩29,810 | ₩29,714 | ₩29,810 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,661 | ₩29,702 | ₩29,634 | ₩29,702 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,956 | ₩29,983 | ₩29,795 | ₩29,846 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,948 | ₩29,948 | ₩29,948 | ₩29,948 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩30,143 | ₩30,143 | ₩29,740 | ₩29,740 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,157 | ₩30,224 | ₩30,143 | ₩30,224 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,473 | ₩29,473 | ₩29,446 | ₩29,446 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,366 | ₩29,366 | ₩29,212 | ₩29,212 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,714 | ₩29,802 | ₩29,594 | ₩29,620 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,567 | ₩29,669 | ₩29,553 | ₩29,669 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,178 | ₩29,181 | ₩29,124 | ₩29,124 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,352 | ₩29,460 | ₩29,352 | ₩29,452 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,674 | ₩29,674 | ₩29,567 | ₩29,588 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,634 | ₩29,700 | ₩29,634 | ₩29,700 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,741 | ₩29,808 | ₩29,553 | ₩29,571 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,822 | ₩29,822 | ₩29,760 | ₩29,760 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,701 | ₩29,862 | ₩29,698 | ₩29,698 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,210 | ₩30,278 | ₩30,210 | ₩30,257 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,465 | ₩30,546 | ₩30,371 | ₩30,371 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,983 | ₩29,984 | ₩29,889 | ₩29,984 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩30,117 | ₩30,117 | ₩30,103 | ₩30,107 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩30,143 | ₩30,224 | ₩30,143 | ₩30,224 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,661 | ₩29,969 | ₩29,661 | ₩29,902 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,869 | ₩29,869 | ₩29,688 | ₩29,803 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,647 | ₩29,862 | ₩29,594 | ₩29,797 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,741 | ₩29,862 | ₩29,734 | ₩29,862 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,803 | ₩29,103 | ₩28,709 | ₩29,103 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩29,044 | ₩29,111 | ₩28,978 | ₩29,057 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,467 | ₩29,020 | ₩28,467 | ₩29,020 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,218 | ₩29,218 | ₩29,030 | ₩29,151 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,508 | ₩28,844 | ₩28,508 | ₩28,844 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,333 | ₩28,333 | ₩28,262 | ₩28,262 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,333 | ₩28,414 | ₩28,270 | ₩28,270 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,655 | ₩28,655 | ₩28,400 | ₩28,406 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,856 | ₩28,963 | ₩28,856 | ₩28,958 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,534 | ₩28,593 | ₩28,534 | ₩28,593 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,796 | ₩28,937 | ₩28,615 | ₩28,766 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,387 | ₩28,387 | ₩28,213 | ₩28,213 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,749 | ₩29,051 | ₩28,722 | ₩28,984 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,352 | ₩29,352 | ₩29,017 | ₩29,017 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,460 | ₩29,513 | ₩29,421 | ₩29,421 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,232 | ₩29,338 | ₩29,232 | ₩29,338 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩29,138 | ₩29,138 | ₩28,882 | ₩28,882 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,205 | ₩29,205 | ₩29,198 | ₩29,198 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,553 | ₩29,553 | ₩29,473 | ₩29,519 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,822 | ₩29,969 | ₩29,639 | ₩29,639 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩29,071 | ₩29,693 | ₩29,071 | ₩29,693 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,285 | ₩29,553 | ₩29,285 | ₩29,553 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,540 | ₩29,641 | ₩29,540 | ₩29,641 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩30,003 | ₩30,149 | ₩30,003 | ₩30,149 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,781 | ₩29,983 | ₩29,661 | ₩29,962 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,573 | ₩30,625 | ₩30,573 | ₩30,625 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,290 | ₩31,290 | ₩31,216 | ₩31,220 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩31,075 | ₩31,163 | ₩31,055 | ₩31,163 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩31,028 | ₩31,126 | ₩31,028 | ₩31,126 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,894 | ₩30,975 | ₩30,894 | ₩30,955 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,868 | ₩30,909 | ₩30,854 | ₩30,909 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,653 | ₩30,747 | ₩30,653 | ₩30,747 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,868 | ₩30,921 | ₩30,788 | ₩30,788 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,626 | ₩30,908 | ₩30,626 | ₩30,807 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,653 | ₩30,814 | ₩30,653 | ₩30,814 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,774 | ₩30,774 | ₩30,626 | ₩30,717 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,546 | ₩30,760 | ₩30,546 | ₩30,760 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,640 | ₩30,720 | ₩30,613 | ₩30,657 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,371 | ₩30,519 | ₩30,371 | ₩30,519 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩30,090 | ₩30,149 | ₩30,056 | ₩30,149 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,714 | ₩29,755 | ₩29,674 | ₩29,712 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,795 | ₩29,889 | ₩29,795 | ₩29,889 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,741 | ₩29,800 | ₩29,728 | ₩29,800 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,728 | ₩29,773 | ₩29,728 | ₩29,773 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,717 | ₩29,717 | ₩29,717 | ₩29,717 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,889 | ₩29,889 | ₩29,822 | ₩29,887 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,701 | ₩29,724 | ₩29,688 | ₩29,724 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,942 | ₩29,973 | ₩29,942 | ₩29,973 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,272 | ₩29,500 | ₩29,272 | ₩29,500 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,352 | ₩29,393 | ₩29,325 | ₩29,391 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,191 | ₩29,339 | ₩29,191 | ₩29,312 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩29,111 | ₩29,111 | ₩29,048 | ₩29,048 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,431 | ₩29,431 | ₩29,431 | ₩29,431 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,464 | ₩29,464 | ₩29,464 | ₩29,464 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,516 | ₩29,516 | ₩29,516 | ₩29,516 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,285 | ₩29,379 | ₩29,285 | ₩29,379 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,366 | ₩29,446 | ₩29,366 | ₩29,446 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,406 | ₩29,406 | ₩29,339 | ₩29,339 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩29,004 | ₩29,138 | ₩29,004 | ₩29,098 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,232 | ₩29,232 | ₩29,232 | ₩29,232 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,178 | ₩29,272 | ₩29,178 | ₩29,272 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩29,017 | ₩29,224 | ₩29,004 | ₩29,224 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,903 | ₩28,903 | ₩28,874 | ₩28,900 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,896 | ₩28,923 | ₩28,799 | ₩28,799 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,963 | ₩29,004 | ₩28,937 | ₩28,949 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩29,138 | ₩29,138 | ₩29,071 | ₩29,076 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,205 | ₩29,205 | ₩29,143 | ₩29,143 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩29,004 | ₩29,124 | ₩29,004 | ₩29,124 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩29,071 | ₩29,071 | ₩29,067 | ₩29,067 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,883 | ₩28,963 | ₩28,883 | ₩28,955 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,950 | ₩28,990 | ₩28,923 | ₩28,930 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,856 | ₩28,910 | ₩28,816 | ₩28,888 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,762 | ₩28,762 | ₩28,642 | ₩28,702 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,789 | ₩28,883 | ₩28,789 | ₩28,844 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,856 | ₩28,910 | ₩28,856 | ₩28,910 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,937 | ₩28,937 | ₩28,937 | ₩28,937 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,615 | ₩28,821 | ₩28,615 | ₩28,821 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,588 | ₩28,648 | ₩28,573 | ₩28,573 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,668 | ₩28,668 | ₩28,548 | ₩28,613 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,749 | ₩28,772 | ₩28,741 | ₩28,741 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,910 | ₩28,910 | ₩28,788 | ₩28,788 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,776 | ₩28,829 | ₩28,682 | ₩28,827 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,534 | ₩28,667 | ₩28,534 | ₩28,667 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,695 | ₩28,695 | ₩28,508 | ₩28,575 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,628 | ₩28,735 | ₩28,628 | ₩28,735 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,628 | ₩28,774 | ₩28,622 | ₩28,774 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,406 | ₩28,534 | ₩28,406 | ₩28,520 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,179 | ₩28,253 | ₩28,159 | ₩28,214 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,995 | ₩28,158 | ₩27,995 | ₩28,158 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,199 | ₩28,199 | ₩27,816 | ₩27,816 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩28,025 | ₩28,038 | ₩28,017 | ₩28,017 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩28,065 | ₩28,129 | ₩28,065 | ₩28,129 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,588 | ₩28,588 | ₩28,320 | ₩28,332 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,615 | ₩28,650 | ₩28,589 | ₩28,640 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,977 | ₩28,977 | ₩28,761 | ₩28,761 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,977 | ₩29,065 | ₩28,963 | ₩29,049 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,923 | ₩28,923 | ₩28,896 | ₩28,918 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,545 | ₩28,695 | ₩28,545 | ₩28,695 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,387 | ₩28,497 | ₩28,387 | ₩28,494 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,414 | ₩28,426 | ₩28,414 | ₩28,426 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,383 | ₩28,383 | ₩28,383 | ₩28,383 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,400 | ₩28,400 | ₩28,320 | ₩28,353 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,512 | ₩28,534 | ₩28,481 | ₩28,521 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,521 | ₩28,546 | ₩28,494 | ₩28,546 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,615 | ₩28,722 | ₩28,588 | ₩28,588 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,856 | ₩28,887 | ₩28,642 | ₩28,667 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,950 | ₩29,004 | ₩28,950 | ₩28,976 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,890 | ₩28,963 | ₩28,856 | ₩28,963 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,815 | ₩28,815 | ₩28,815 | ₩28,815 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,776 | ₩28,816 | ₩28,754 | ₩28,754 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,796 | ₩28,829 | ₩28,709 | ₩28,721 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,837 | ₩28,870 | ₩28,803 | ₩28,807 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,856 | ₩28,942 | ₩28,856 | ₩28,942 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,588 | ₩28,789 | ₩28,588 | ₩28,719 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,735 | ₩28,789 | ₩28,735 | ₩28,789 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,648 | ₩28,648 | ₩28,514 | ₩28,552 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,333 | ₩28,534 | ₩28,333 | ₩28,486 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩28,119 | ₩28,387 | ₩28,119 | ₩28,266 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,347 | ₩28,347 | ₩28,164 | ₩28,164 | -0.64% | 900 |
|---|